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 (%)
May 31, 2018 1066 1078 1061 1068 0 -2.67(-0.25%)
May 30, 2018 1054 1074 1050 1071 0 +21.40(+2.04%)
May 29, 2018 1051 1063 1039 1050 0 -7.26(-0.69%)
May 25, 2018 1057 1057 1057 1057 0 -7.04(-0.66%)
May 24, 2018 1072 1077 1056 1064 0 -15.87(-1.47%)
May 23, 2018 1074 1087 1066 1080 0 -1.80(-0.17%)
May 22, 2018 1090 1103 1075 1082 0 -4.50(-0.41%)
May 21, 2018 1091 1097 1078 1086 0 -0.96(-0.09%)
May 18, 2018 1098 1102 1079 1087 0 -13.61(-1.24%)
May 17, 2018 1091 1109 1085 1101 0 +12.98(+1.19%)
May 16, 2018 1087 1096 1079 1088 0 +1.86(+0.17%)
May 15, 2018 1087 1092 1077 1086 0 -4.10(-0.38%)
May 14, 2018 1084 1098 1079 1090 0 +7.02(+0.65%)
May 11, 2018 1079 1093 1070 1083 0 +4.84(+0.45%)
May 10, 2018 1086 1097 1063 1078 0 +7.69(+0.72%)
May 09, 2018 1059 1080 1052 1070 0 +16.74(+1.59%)
May 08, 2018 1052 1063 1033 1054 0 +2.30(+0.22%)
May 07, 2018 1049 1068 1043 1051 0 +4.20(+0.40%)
May 04, 2018 1028 1051 1021 1047 0 +9.37(+0.90%)
May 03, 2018 1039 1053 1023 1038 0 -4.54(-0.44%)
May 02, 2018 1051 1068 1034 1042 0 -10.97(-1.04%)
May 01, 2018 1045 1059 1040 1053 0 +4.49(+0.43%)
Apr 30, 2018 1040 1062 1035 1049 0 +6.86(+0.66%)
Apr 27, 2018 1040 1049 1028 1042 0 +1.14(+0.11%)
Apr 26, 2018 1043 1050 1028 1041 0 +3.08(+0.30%)
Apr 25, 2018 1028 1043 1017 1038 0 +3.20(+0.31%)
Apr 24, 2018 1058 1062 1027 1034 0 -26.56(-2.50%)
Apr 23, 2018 1052 1068 1045 1061 0 +11.82(+1.13%)
Apr 20, 2018 1058 1065 1042 1049 0 -8.85(-0.84%)
Apr 19, 2018 1075 1081 1050 1058 0 -13.11(-1.22%)
Apr 18, 2018 1080 1094 1067 1071 0 -2.16(-0.20%)
Apr 17, 2018 1063 1089 1057 1073 0 +15.52(+1.47%)
Apr 16, 2018 1029 1064 1022 1058 0 +32.11(+3.13%)
Apr 13, 2018 1027 1035 1015 1026 0 -0.35(-0.03%)
Apr 12, 2018 1033 1039 1019 1026 0 -6.21(-0.60%)
Apr 11, 2018 1023 1039 1017 1032 0 +5.55(+0.54%)
Apr 10, 2018 1009 1035 1004 1027 0 +28.77(+2.88%)
Apr 09, 2018 1003 1014 984.98 997.91 0 +3.13(+0.32%)
Apr 06, 2018 1001 1013 982.98 994.77 0 -11.69(-1.16%)
Apr 05, 2018 993.22 1015 984.04 1006 0 +18.49(+1.87%)
Apr 04, 2018 973.83 994.50 962.94 987.97 0 +2.63(+0.27%)
Apr 03, 2018 986.21 993.46 959.97 985.34 0 +2.73(+0.28%)
Apr 02, 2018 994.86 1003 968.08 982.61 0 -13.77(-1.38%)
Mar 29, 2018 996.38 996.38 996.38 996.38 0 +16.88(+1.72%)
Mar 28, 2018 975.70 996.73 968.39 979.50 0 -0.71(-0.07%)
Mar 27, 2018 989.46 1006 961.18 980.22 0 -8.04(-0.81%)
Mar 26, 2018 992.30 998.93 969.46 988.25 0 +3.75(+0.38%)
Mar 23, 2018 997.51 1013 980.14 984.51 0 -17.65(-1.76%)
Mar 22, 2018 1012 1021 996.36 1002 0 -19.05(-1.87%)
Mar 21, 2018 1003 1030 994.99 1021 0 +21.46(+2.15%)
Mar 20, 2018 1017 1024 989.46 999.75 0 -12.10(-1.20%)
Mar 19, 2018 1043 1048 999.54 1012 0 -35.21(-3.36%)
Mar 16, 2018 1043 1070 1034 1047 0 +13.35(+1.29%)
Mar 15, 2018 1098 1105 973.22 1034 0 -61.88(-5.65%)
Mar 14, 2018 1108 1114 1090 1096 0 -8.48(-0.77%)
Mar 13, 2018 1103 1110 1096 1104 0 +1.57(+0.14%)
Mar 12, 2018 1083 1106 1080 1102 0 +19.16(+1.77%)
Mar 09, 2018 1077 1087 1068 1083 0 +15.05(+1.41%)
Mar 08, 2018 1069 1075 1054 1068 0 +1.22(+0.11%)
Mar 07, 2018 1067 1075 1058 1067 0 -9.89(-0.92%)
Mar 06, 2018 1083 1088 1069 1077 0 +1.32(+0.12%)
Mar 05, 2018 1065 1084 1061 1076 0 +6.58(+0.62%)
Mar 02, 2018 1068 1079 1053 1069 0 -5.62(-0.52%)
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.