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, 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%)
Apr 01, 2020 627.99 640.19 604.68 617.25 0 -33.83(-5.20%)
Mar 31, 2020 639.65 656.26 618.18 651.08 0 +28.19(+4.53%)
Mar 30, 2020 615.96 632.86 587.53 622.88 0 +1.58(+0.25%)
Mar 27, 2020 631.00 647.90 605.02 621.30 0 -30.28(-4.65%)
Mar 26, 2020 636.74 677.74 619.81 651.58 0 +22.69(+3.61%)
Mar 25, 2020 606.05 665.33 584.99 628.89 0 +34.65(+5.83%)
Mar 24, 2020 568.47 605.97 560.33 594.24 0 +54.21(+10.04%)
Mar 23, 2020 573.45 587.79 528.90 540.04 0 -40.13(-6.92%)
Mar 20, 2020 576.22 636.79 545.57 580.17 0 +30.03(+5.46%)
Mar 19, 2020 511.94 577.55 487.61 550.14 0 +38.02(+7.43%)
Mar 18, 2020 557.48 572.83 470.42 512.11 0 -80.94(-13.65%)
Mar 17, 2020 630.65 659.87 582.21 593.06 0 -31.55(-5.05%)
Mar 16, 2020 620.03 665.72 598.52 624.61 0 -88.33(-12.39%)
Mar 13, 2020 683.85 724.21 627.35 712.93 0 +85.87(+13.69%)
Mar 12, 2020 679.51 691.32 620.06 627.07 0 -114.20(-15.41%)
Mar 11, 2020 738.50 770.49 725.22 741.26 0 -20.21(-2.65%)
Mar 10, 2020 764.62 788.64 677.41 761.47 0 +52.94(+7.47%)
Mar 09, 2020 753.31 786.54 646.38 708.52 0 -175.95(-19.89%)
Mar 06, 2020 896.14 904.88 868.06 884.47 0 -34.66(-3.77%)
Mar 05, 2020 925.08 937.36 905.94 919.14 0 -22.52(-2.39%)
Mar 04, 2020 944.12 951.49 929.49 941.66 0 +12.96(+1.40%)
Mar 03, 2020 948.91 964.25 918.29 928.70 0 -13.96(-1.48%)
Mar 02, 2020 925.72 949.32 906.18 942.66 0 +23.92(+2.60%)
Feb 28, 2020 899.66 921.57 873.73 918.74 0 -1.24(-0.13%)
Feb 27, 2020 931.34 943.68 899.46 919.97 0 -30.45(-3.20%)
Feb 26, 2020 960.84 977.12 946.61 950.43 0 -15.76(-1.63%)
Feb 25, 2020 1005 1010 963.15 966.19 0 -36.03(-3.60%)
Feb 24, 2020 1004 1013 986.36 1002 0 -27.60(-2.68%)
Feb 21, 2020 1032 1041 1021 1030 0 -7.47(-0.72%)
Feb 20, 2020 1039 1051 1029 1037 0 +1.79(+0.17%)
Feb 19, 2020 1037 1046 1028 1036 0 +0.55(+0.05%)
Feb 18, 2020 1035 1044 1028 1035 0 -8.47(-0.81%)
Feb 14, 2020 1037 1048 1029 1043 0 +3.78(+0.36%)
Feb 13, 2020 1044 1050 1034 1040 0 -12.69(-1.21%)
Feb 12, 2020 1049 1058 1042 1052 0 +8.97(+0.86%)
Feb 11, 2020 1044 1055 1038 1043 0 +4.95(+0.48%)
Feb 10, 2020 1034 1046 1028 1038 0 +2.01(+0.19%)
Feb 07, 2020 1038 1049 1030 1036 0 -6.50(-0.62%)
Feb 06, 2020 1048 1055 1038 1043 0 -7.22(-0.69%)
Feb 05, 2020 1049 1061 1043 1050 0 +11.95(+1.15%)
Feb 04, 2020 1037 1054 1034 1038 0 +9.53(+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.