Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Pipelines Sector (CIX: MSECTOR125 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 14, 2021 878.27 895.80 873.57 891.13 0 +16.21(+1.85%)
Jan 13, 2021 868.18 881.53 862.43 874.92 0 +57.55(+7.04%)
Dec 23, 2020 816.54 825.86 812.23 817.37 0 +5.40(+0.67%)
Dec 22, 2020 818.86 824.30 808.89 811.97 0 -6.08(-0.74%)
Dec 21, 2020 816.73 824.12 805.20 818.04 0 -15.08(-1.81%)
Dec 18, 2020 847.11 850.23 827.67 833.12 0 -11.24(-1.33%)
Dec 17, 2020 851.76 855.27 838.29 844.37 0 -3.36(-0.40%)
Dec 16, 2020 860.20 861.43 843.16 847.72 0 -12.45(-1.45%)
Dec 15, 2020 850.76 865.78 843.50 860.17 0 +14.45(+1.71%)
Dec 14, 2020 869.39 870.99 840.10 845.71 0 -18.58(-2.15%)
Dec 11, 2020 861.17 869.00 852.34 864.29 0 -4.33(-0.50%)
Dec 10, 2020 852.91 873.03 849.89 868.62 0 +12.87(+1.50%)
Dec 09, 2020 865.08 875.35 848.37 855.75 0 -0.99(-0.12%)
Dec 08, 2020 848.06 869.50 845.01 856.74 0 +6.60(+0.78%)
Dec 07, 2020 860.21 864.91 837.49 850.13 0 -14.17(-1.64%)
Dec 04, 2020 849.21 869.32 845.94 864.30 0 +24.79(+2.95%)
Dec 03, 2020 825.09 849.43 819.23 839.51 0 +16.59(+2.02%)
Dec 02, 2020 797.36 827.51 795.76 822.92 0 +22.93(+2.87%)
Dec 01, 2020 810.67 816.47 793.39 800.00 0 +2.23(+0.28%)
Nov 30, 2020 818.50 826.50 793.73 797.76 0 -19.84(-2.43%)
Nov 27, 2020 822.15 827.57 811.72 817.60 0 -6.33(-0.77%)
Nov 25, 2020 821.90 831.25 811.05 823.93 0 +0.09(+0.01%)
Nov 24, 2020 811.45 831.96 807.21 823.84 0 +26.35(+3.30%)
Nov 23, 2020 781.00 801.13 776.03 797.49 0 +25.05(+3.24%)
Nov 20, 2020 772.26 779.97 764.61 772.43 0 -0.84(-0.11%)
Nov 19, 2020 760.56 775.50 752.69 773.27 0 +8.09(+1.06%)
Nov 18, 2020 782.82 792.27 763.53 765.18 0 -15.01(-1.92%)
Nov 17, 2020 760.33 781.81 752.38 780.19 0 +15.91(+2.08%)
Nov 16, 2020 763.49 775.01 756.13 764.28 0 +17.07(+2.28%)
Nov 13, 2020 747.82 758.57 735.63 747.21 0 +7.73(+1.05%)
Nov 12, 2020 751.83 758.67 728.63 739.48 0 -26.41(-3.45%)
Nov 11, 2020 771.05 773.80 754.86 765.89 0 +2.65(+0.35%)
Nov 10, 2020 743.92 766.18 734.51 763.24 0 +29.29(+3.99%)
Nov 09, 2020 733.43 753.13 720.92 733.95 0 +42.73(+6.18%)
Nov 06, 2020 718.66 725.54 689.96 691.22 0 -26.39(-3.68%)
Nov 05, 2020 712.70 727.30 707.29 717.61 0 +7.40(+1.04%)
Nov 04, 2020 709.32 729.29 697.40 710.21 0 +5.89(+0.84%)
Nov 03, 2020 710.93 716.70 697.96 704.33 0 +3.29(+0.47%)
Nov 02, 2020 711.86 715.25 692.60 701.04 0 -3.22(-0.46%)
Oct 30, 2020 699.44 708.18 690.09 704.25 0 -0.28(-0.04%)
Oct 29, 2020 693.92 707.63 681.71 704.54 0 +4.61(+0.66%)
Oct 28, 2020 707.92 713.47 694.91 699.92 0 -19.49(-2.71%)
Oct 27, 2020 721.69 728.23 713.68 719.41 0 -2.23(-0.31%)
Oct 26, 2020 733.84 734.72 711.68 721.64 0 -18.33(-2.48%)
Oct 23, 2020 751.16 754.19 732.64 739.96 0 -7.67(-1.03%)
Oct 22, 2020 725.00 748.89 723.47 747.64 0 +22.19(+3.06%)
Oct 21, 2020 731.31 736.10 723.26 725.44 0 -7.26(-0.99%)
Oct 20, 2020 729.48 739.69 726.65 732.70 0 +6.37(+0.88%)
Oct 19, 2020 735.62 742.69 723.88 726.33 0 -6.36(-0.87%)
Oct 16, 2020 739.72 745.48 728.20 732.69 0 -5.68(-0.77%)
Oct 15, 2020 729.92 740.85 721.40 738.38 0 -0.50(-0.07%)
Oct 14, 2020 735.00 752.10 731.96 738.88 0 +4.04(+0.55%)
Oct 13, 2020 735.24 743.76 730.46 734.84 0 -2.55(-0.35%)
Oct 12, 2020 740.78 745.64 730.72 737.39 0 -1.40(-0.19%)
Oct 09, 2020 750.55 755.11 733.87 738.78 0 -9.21(-1.23%)
Oct 08, 2020 724.74 748.95 721.49 748.00 0 +26.69(+3.70%)
Oct 07, 2020 720.00 726.64 713.21 721.31 0 +3.83(+0.53%)
Oct 06, 2020 736.80 741.06 714.05 717.48 0 -12.39(-1.70%)
Oct 05, 2020 719.49 732.30 714.27 729.88 0 +18.73(+2.63%)
Oct 02, 2020 692.38 716.52 689.09 711.14 0 +5.94(+0.84%)
Oct 01, 2020 714.79 721.05 699.64 705.20 0 -11.32(-1.58%)
Sep 30, 2020 731.48 738.43 714.33 716.52 0 -12.88(-1.77%)
Sep 29, 2020 732.78 740.16 720.55 729.40 0 -4.05(-0.55%)
Sep 28, 2020 728.93 742.28 722.43 733.45 0 +9.98(+1.38%)
Sep 25, 2020 715.23 726.18 709.00 723.47 0 +5.26(+0.73%)
Sep 24, 2020 716.02 726.42 702.16 718.21 0 -0.00(-0.00%)
Sep 23, 2020 746.67 751.35 717.53 718.21 0 -27.43(-3.68%)
Sep 22, 2020 744.55 756.94 738.58 745.64 0 +1.89(+0.25%)
Sep 21, 2020 742.14 747.76 726.72 743.75 0 -7.51(-1.00%)
Sep 18, 2020 756.48 760.66 745.64 751.26 0 -10.77(-1.41%)
Sep 17, 2020 758.23 766.74 749.56 762.03 0 -4.28(-0.56%)
Sep 16, 2020 763.58 777.98 758.35 766.30 0 +8.75(+1.15%)
Sep 15, 2020 764.47 776.14 756.24 757.56 0 -3.47(-0.46%)
Sep 14, 2020 757.47 769.59 749.75 761.02 0 +6.63(+0.88%)
Sep 11, 2020 756.05 764.26 748.71 754.39 0 +0.99(+0.13%)
Sep 10, 2020 770.12 773.61 752.49 753.40 0 -18.82(-2.44%)
Sep 09, 2020 768.74 783.39 763.22 772.22 0 +10.67(+1.40%)
Sep 08, 2020 763.28 770.86 753.39 761.56 0 -10.55(-1.37%)
Sep 04, 2020 782.45 786.74 764.16 772.11 0 -7.60(-0.98%)
Sep 03, 2020 787.59 795.96 774.94 779.72 0 -10.08(-1.28%)
Sep 02, 2020 784.83 798.89 781.40 789.79 0 +4.74(+0.60%)
Sep 01, 2020 779.13 789.08 772.15 785.05 0 +3.87(+0.50%)
Aug 31, 2020 795.73 797.40 778.85 781.18 0 -13.38(-1.68%)
Aug 28, 2020 791.83 799.47 784.68 794.56 0 +6.38(+0.81%)
Aug 27, 2020 782.81 794.87 777.98 788.18 0 +5.22(+0.67%)
Aug 26, 2020 797.85 799.48 779.39 782.96 0 -15.17(-1.90%)
Aug 25, 2020 807.69 810.71 789.33 798.13 0 -7.02(-0.87%)
Aug 24, 2020 809.21 813.52 797.51 805.15 0 -0.92(-0.11%)
Aug 21, 2020 807.00 812.61 797.51 806.06 0 -3.12(-0.39%)
Aug 20, 2020 806.97 814.93 798.77 809.19 0 -3.86(-0.47%)
Aug 19, 2020 818.62 825.47 810.45 813.05 0 -4.47(-0.55%)
Aug 18, 2020 825.27 830.34 813.86 817.52 0 -8.70(-1.05%)
Aug 17, 2020 825.87 832.64 817.24 826.22 0 +2.17(+0.26%)
Aug 14, 2020 819.73 834.35 813.82 824.05 0 +3.36(+0.41%)
Aug 13, 2020 827.16 832.77 813.30 820.69 0 -13.39(-1.61%)
Aug 12, 2020 834.23 841.97 827.21 834.08 0 +10.05(+1.22%)
Aug 11, 2020 835.40 841.84 820.48 824.03 0 -2.24(-0.27%)
Aug 10, 2020 811.33 829.20 809.14 826.27 0 +16.00(+1.97%)
Aug 07, 2020 804.65 813.25 797.84 810.27 0 +0.20(+0.03%)
Aug 06, 2020 807.39 819.57 799.43 810.07 0 +2.09(+0.26%)
Aug 05, 2020 818.41 824.41 800.34 807.98 0 -0.74(-0.09%)
Aug 04, 2020 783.08 812.60 777.63 808.72 0 +28.41(+3.64%)
Aug 03, 2020 774.68 789.66 766.40 780.30 0 +6.06(+0.78%)
Jul 31, 2020 780.37 784.17 760.25 774.24 0 -7.43(-0.95%)
Jul 30, 2020 786.82 790.35 770.62 781.67 0 -15.49(-1.94%)
Jul 29, 2020 775.80 799.49 772.08 797.16 0 +26.61(+3.45%)
Jul 28, 2020 768.62 779.64 764.10 770.55 0 +0.84(+0.11%)
Jul 27, 2020 775.81 777.74 762.73 769.71 0 -5.42(-0.70%)
Jul 24, 2020 779.11 784.09 771.52 775.13 0 -3.50(-0.45%)
Jul 23, 2020 781.03 787.32 770.95 778.63 0 -4.82(-0.62%)
Jul 22, 2020 783.29 789.81 771.20 783.45 0 -3.85(-0.49%)
Jul 21, 2020 772.79 794.69 771.98 787.29 0 +22.59(+2.95%)
Jul 20, 2020 772.46 780.48 760.98 764.70 0 -7.66(-0.99%)
Jul 17, 2020 777.57 787.67 768.15 772.37 0 -4.03(-0.52%)
Jul 16, 2020 778.19 786.11 766.96 776.40 0 -4.58(-0.59%)
Jul 15, 2020 771.96 785.53 764.40 780.98 0 +23.66(+3.12%)
Jul 14, 2020 741.34 761.63 734.99 757.32 0 +12.96(+1.74%)
Jul 13, 2020 750.13 757.34 737.38 744.36 0 -3.10(-0.42%)
Jul 10, 2020 740.86 752.42 735.17 747.47 0 +5.67(+0.77%)
Jul 09, 2020 761.89 763.93 737.71 741.79 0 -21.10(-2.77%)
Jul 08, 2020 763.60 773.56 755.17 762.89 0 -0.38(-0.05%)
Jul 07, 2020 760.58 778.08 755.10 763.28 0 -7.90(-1.02%)
Jul 06, 2020 784.85 793.05 759.86 771.17 0 +1.43(+0.19%)
Jul 02, 2020 775.70 783.92 764.47 769.74 0 +4.21(+0.55%)
Jul 01, 2020 773.02 784.03 759.24 765.53 0 -7.16(-0.93%)
Jun 30, 2020 757.26 775.80 748.06 772.69 0 +12.70(+1.67%)
Jun 29, 2020 756.66 769.67 748.06 759.99 0 +7.56(+1.00%)
Jun 26, 2020 771.40 772.42 745.78 752.43 0 -22.00(-2.84%)
Jun 25, 2020 763.93 786.46 759.30 774.43 0 +3.24(+0.42%)
Jun 24, 2020 788.04 790.77 759.30 771.20 0 -26.15(-3.28%)
Jun 23, 2020 811.63 814.93 794.73 797.35 0 -6.62(-0.82%)
Jun 22, 2020 798.16 809.75 787.08 803.97 0 +4.46(+0.56%)
Jun 19, 2020 827.08 832.33 797.41 799.51 0 -13.41(-1.65%)
Jun 18, 2020 803.17 825.17 798.90 812.92 0 +4.05(+0.50%)
Jun 17, 2020 820.97 828.99 803.17 808.87 0 -11.10(-1.35%)
Jun 16, 2020 835.31 839.88 805.03 819.98 0 +11.76(+1.46%)
Jun 15, 2020 761.49 817.18 757.05 808.21 0 +23.81(+3.03%)
Jun 12, 2020 802.14 806.27 770.42 784.41 0 +9.54(+1.23%)
Jun 11, 2020 790.98 805.45 768.65 774.87 0 -61.50(-7.35%)
Jun 10, 2020 850.21 856.08 827.17 836.37 0 -14.18(-1.67%)
Jun 09, 2020 871.44 875.29 844.67 850.54 0 -34.38(-3.88%)
Jun 08, 2020 881.38 891.29 869.46 884.92 0 +22.99(+2.67%)
Jun 05, 2020 865.75 875.54 852.81 861.93 0 +20.70(+2.46%)
Jun 04, 2020 835.57 847.55 826.59 841.23 0 +1.05(+0.13%)
Jun 03, 2020 836.05 849.92 828.38 840.18 0 +11.08(+1.34%)
Jun 02, 2020 827.71 838.14 820.31 829.10 0 +7.62(+0.93%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.