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 (%)
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%)
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%)
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.