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 (%)
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%)
Jun 01, 2020 822.36 834.39 809.09 821.47 0 +2.19(+0.27%)
May 29, 2020 806.81 824.72 791.21 819.28 0 +7.25(+0.89%)
May 28, 2020 821.68 831.14 805.96 812.04 0 -5.50(-0.67%)
May 27, 2020 819.45 826.07 797.35 817.53 0 +7.37(+0.91%)
May 26, 2020 813.78 821.07 799.89 810.17 0 +14.34(+1.80%)
May 22, 2020 784.50 798.25 773.59 795.83 0 +3.58(+0.45%)
May 21, 2020 800.67 805.51 780.62 792.25 0 -5.98(-0.75%)
May 20, 2020 803.57 815.02 787.72 798.23 0 +7.10(+0.90%)
May 19, 2020 792.32 803.98 783.32 791.13 0 +2.65(+0.34%)
May 18, 2020 792.63 803.78 782.04 788.49 0 +25.73(+3.37%)
May 15, 2020 753.86 767.13 741.51 762.75 0 +15.97(+2.14%)
May 14, 2020 735.62 756.78 715.20 746.79 0 -6.47(-0.86%)
May 13, 2020 772.71 778.86 742.69 753.26 0 -19.82(-2.56%)
May 12, 2020 787.77 801.86 771.09 773.08 0 -14.06(-1.79%)
May 11, 2020 773.46 792.93 768.13 787.14 0 +6.95(+0.89%)
May 08, 2020 778.85 788.81 766.94 780.19 0 +13.60(+1.77%)
May 07, 2020 765.72 787.58 755.80 766.59 0 +13.53(+1.80%)
May 06, 2020 761.81 773.26 744.85 753.06 0 -8.30(-1.09%)
May 05, 2020 781.01 788.28 753.40 761.35 0 +2.18(+0.29%)
May 04, 2020 732.89 764.17 725.14 759.17 0 +14.87(+2.00%)
May 01, 2020 751.49 761.20 734.68 744.30 0 -22.09(-2.88%)
Apr 30, 2020 784.62 792.53 754.86 766.39 0 -21.02(-2.67%)
Apr 29, 2020 770.10 796.64 762.15 787.41 0 +36.39(+4.85%)
Apr 28, 2020 752.15 765.54 738.89 751.02 0 +11.25(+1.52%)
Apr 27, 2020 724.74 743.55 714.51 739.77 0 +12.77(+1.76%)
Apr 24, 2020 722.24 737.77 710.37 727.00 0 +11.75(+1.64%)
Apr 23, 2020 717.53 727.47 703.16 715.25 0 +7.75(+1.10%)
Apr 22, 2020 721.97 727.18 699.41 707.50 0 +3.15(+0.45%)
Apr 21, 2020 697.60 713.41 688.28 704.34 0 -14.25(-1.98%)
Apr 20, 2020 691.01 737.92 681.30 718.60 0 +0.70(+0.10%)
Apr 17, 2020 693.88 721.84 688.19 717.90 0 +35.63(+5.22%)
Apr 16, 2020 683.66 694.10 674.31 682.27 0 -2.65(-0.39%)
Apr 15, 2020 684.33 693.60 669.23 684.93 0 -22.71(-3.21%)
Apr 14, 2020 695.68 714.12 688.99 707.64 0 +15.89(+2.30%)
Apr 13, 2020 699.44 709.07 676.49 691.75 0 +7.28(+1.06%)
Apr 09, 2020 680.40 703.33 664.79 684.47 0 +21.90(+3.31%)
Apr 08, 2020 655.97 676.61 648.54 662.57 0 +11.98(+1.84%)
Apr 07, 2020 673.20 693.24 638.87 650.59 0 +7.39(+1.15%)
Apr 06, 2020 653.60 666.61 632.70 643.20 0 +10.09(+1.59%)
Apr 03, 2020 648.51 657.25 608.10 633.11 0 -3.00(-0.47%)
Apr 02, 2020 637.67 678.53 621.52 636.11 0 +18.86(+3.06%)
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.