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 (%)
Apr 30, 2009 984.06 998.12 958.51 971.15 0 -3.26(-0.33%)
Apr 29, 2009 965.03 986.73 954.66 974.41 0 +15.88(+1.66%)
Apr 28, 2009 953.69 971.01 938.70 958.53 0 -3.90(-0.41%)
Apr 27, 2009 951.65 1031 943.00 962.43 0 +2.31(+0.24%)
Apr 24, 2009 956.49 968.07 944.41 960.12 0 +11.56(+1.22%)
Apr 23, 2009 949.14 957.82 933.91 948.56 0 +4.82(+0.51%)
Apr 22, 2009 944.22 958.47 933.33 943.74 0 -1.48(-0.16%)
Apr 21, 2009 928.61 953.33 921.27 945.22 0 +11.08(+1.19%)
Apr 20, 2009 954.98 961.12 928.19 934.13 0 -30.97(-3.21%)
Apr 17, 2009 952.95 976.10 945.61 965.10 0 +14.49(+1.52%)
Apr 16, 2009 947.30 959.99 931.57 950.61 0 +8.60(+0.91%)
Apr 15, 2009 939.46 951.75 927.24 942.01 0 -1.17(-0.12%)
Apr 14, 2009 939.68 957.51 929.36 943.17 0 +0.14(+0.01%)
Apr 13, 2009 933.49 951.24 921.38 943.03 0 +7.12(+0.76%)
Apr 10, 2009 937.74 946.97 921.59 935.92 0 +0.00(+0.00%)
Apr 09, 2009 937.74 946.97 921.59 935.92 0 +15.75(+1.71%)
Apr 08, 2009 902.87 925.11 893.00 920.17 0 +16.25(+1.80%)
Apr 07, 2009 907.78 916.29 894.76 903.92 0 -13.72(-1.50%)
Apr 06, 2009 919.72 929.87 904.41 917.64 0 -8.59(-0.93%)
Apr 03, 2009 918.43 936.56 906.59 926.23 0 +8.80(+0.96%)
Apr 02, 2009 918.69 933.38 904.76 917.43 0 +17.25(+1.92%)
Apr 01, 2009 882.33 908.41 872.13 900.19 0 +12.11(+1.36%)
Mar 31, 2009 885.73 900.29 873.05 888.08 0 +13.60(+1.56%)
Mar 30, 2009 883.30 888.61 858.56 874.48 0 -22.32(-2.49%)
Mar 27, 2009 911.40 919.23 890.35 896.80 0 -23.45(-2.55%)
Mar 26, 2009 924.70 939.44 903.75 920.25 0 +2.94(+0.32%)
Mar 25, 2009 918.35 933.18 896.60 917.31 0 +8.20(+0.90%)
Mar 24, 2009 920.53 932.19 899.74 909.10 0 -19.11(-2.06%)
Mar 23, 2009 916.14 931.04 911.08 928.22 0 +34.93(+3.91%)
Mar 20, 2009 919.70 925.52 889.22 893.28 0 -19.35(-2.12%)
Mar 19, 2009 914.82 930.07 898.26 912.63 0 +11.67(+1.30%)
Mar 18, 2009 893.43 955.55 870.22 900.96 0 +6.98(+0.78%)
Mar 17, 2009 874.57 901.40 856.41 893.98 0 +18.58(+2.12%)
Mar 16, 2009 865.86 901.05 857.24 875.40 0 +17.60(+2.05%)
Mar 13, 2009 864.33 877.09 841.24 857.80 0 +0.68(+0.08%)
Mar 12, 2009 828.89 864.20 818.41 857.12 0 +30.42(+3.68%)
Mar 11, 2009 825.94 844.03 810.28 826.70 0 +9.72(+1.19%)
Mar 10, 2009 794.99 831.93 789.10 816.98 0 +32.16(+4.10%)
Mar 09, 2009 784.15 809.85 770.20 784.81 0 -5.49(-0.69%)
Mar 06, 2009 802.96 826.70 767.40 790.30 0 -6.80(-0.85%)
Mar 05, 2009 821.94 828.76 789.91 797.10 0 -35.15(-4.22%)
Mar 04, 2009 820.52 848.74 808.97 832.25 0 +29.46(+3.67%)
Mar 03, 2009 831.12 840.17 786.47 802.79 0 -24.75(-2.99%)
Mar 02, 2009 869.59 878.78 810.78 827.54 0 -58.05(-6.55%)
Feb 27, 2009 878.10 908.83 858.52 885.58 0 -4.37(-0.49%)
Feb 26, 2009 890.09 921.51 875.95 889.96 0 +7.92(+0.90%)
Feb 25, 2009 866.51 897.36 848.44 882.03 0 +13.69(+1.58%)
Feb 24, 2009 848.89 877.68 822.69 868.34 0 +23.17(+2.74%)
Feb 23, 2009 891.02 900.25 837.61 845.17 0 -39.23(-4.44%)
Feb 20, 2009 898.37 913.48 855.18 884.39 0 -26.60(-2.92%)
Feb 19, 2009 929.34 943.05 900.64 911.00 0 -9.96(-1.08%)
Feb 18, 2009 944.54 950.39 910.52 920.96 0 -16.19(-1.73%)
Feb 17, 2009 961.33 973.70 929.26 937.15 0 -40.56(-4.15%)
Feb 16, 2009 969.48 993.68 956.32 977.71 0 +0.00(+0.00%)
Feb 13, 2009 969.48 993.68 956.32 977.71 0 +10.79(+1.12%)
Feb 12, 2009 947.05 969.88 931.86 966.92 0 +12.53(+1.31%)
Feb 11, 2009 958.62 974.85 939.36 954.39 0 -4.27(-0.45%)
Feb 10, 2009 981.78 994.56 946.86 958.66 0 -21.14(-2.16%)
Feb 09, 2009 978.70 993.66 965.70 979.80 0 -0.39(-0.04%)
Feb 06, 2009 962.08 999.27 949.43 980.20 0 +14.79(+1.53%)
Feb 05, 2009 944.92 974.42 928.10 965.40 0 +17.94(+1.89%)
Feb 04, 2009 947.01 967.59 930.96 947.47 0 -0.76(-0.08%)
Feb 03, 2009 946.58 962.90 924.78 948.23 0 +5.09(+0.54%)
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.