Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Major Integrated Oil & Gas Sector (CIX: MSECTOR120 )

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 (%)
Dec 29, 2017 1049 1049 1049 1049 0 -3.67(-0.35%)
Dec 28, 2017 1053 1055 1050 1052 0 +0.44(+0.04%)
Dec 27, 2017 1055 1057 1050 1052 0 -2.61(-0.25%)
Dec 26, 2017 1050 1058 1049 1055 0 +5.84(+0.56%)
Dec 22, 2017 1049 1053 1045 1049 0 -1.79(-0.17%)
Dec 21, 2017 1036 1054 1033 1051 0 +17.79(+1.72%)
Dec 20, 2017 1028 1035 1025 1033 0 +8.16(+0.80%)
Dec 19, 2017 1029 1032 1022 1025 0 -2.14(-0.21%)
Dec 18, 2017 1027 1036 1023 1027 0 +3.58(+0.35%)
Dec 15, 2017 1029 1030 1021 1023 0 -5.53(-0.54%)
Dec 14, 2017 1030 1035 1027 1029 0 -2.20(-0.21%)
Dec 13, 2017 1027 1034 1023 1031 0 +5.60(+0.55%)
Dec 12, 2017 1025 1032 1022 1025 0 +1.22(+0.12%)
Dec 11, 2017 1022 1028 1020 1024 0 +4.54(+0.45%)
Dec 08, 2017 1017 1022 1012 1020 0 +3.67(+0.36%)
Dec 07, 2017 1015 1020 1011 1016 0 -0.07(-0.01%)
Dec 06, 2017 1022 1026 1015 1016 0 -9.46(-0.92%)
Dec 05, 2017 1028 1033 1023 1025 0 -4.07(-0.40%)
Dec 04, 2017 1028 1039 1024 1030 0 +1.57(+0.15%)
Dec 01, 2017 1027 1035 1024 1028 0 +2.52(+0.25%)
Nov 30, 2017 1019 1029 1016 1025 0 +9.59(+0.94%)
Nov 29, 2017 1014 1019 1007 1016 0 +1.65(+0.16%)
Nov 28, 2017 1011 1017 1009 1014 0 +7.34(+0.73%)
Nov 27, 2017 1011 1014 1005 1007 0 -7.22(-0.71%)
Nov 24, 2017 1014 1018 1012 1014 0 +3.88(+0.38%)
Nov 22, 2017 1007 1014 1006 1010 0 +10.80(+1.08%)
Nov 21, 2017 1001 1007 997.20 999.40 0 +4.90(+0.49%)
Nov 20, 2017 994.58 997.52 990.05 994.50 0 -1.45(-0.15%)
Nov 17, 2017 995.57 999.48 991.74 995.95 0 -0.51(-0.05%)
Nov 16, 2017 998.31 1002 993.38 996.47 0 -7.99(-0.79%)
Nov 15, 2017 1007 1012 1001 1004 0 -11.58(-1.14%)
Nov 14, 2017 1020 1023 1013 1016 0 -9.23(-0.90%)
Nov 13, 2017 1024 1030 1022 1025 0 -6.02(-0.58%)
Nov 10, 2017 1032 1034 1025 1031 0 -6.83(-0.66%)
Nov 09, 2017 1031 1040 1028 1038 0 +1.00(+0.10%)
Nov 08, 2017 1037 1040 1030 1037 0 -3.44(-0.33%)
Nov 07, 2017 1041 1045 1034 1041 0 +0.63(+0.06%)
Nov 06, 2017 1026 1041 1024 1040 0 +17.29(+1.69%)
Nov 03, 2017 1025 1028 1018 1023 0 -4.45(-0.43%)
Nov 02, 2017 1024 1030 1018 1027 0 +4.15(+0.41%)
Nov 01, 2017 1022 1028 1017 1023 0 +6.04(+0.59%)
Oct 31, 2017 1016 1022 1010 1017 0 +5.94(+0.59%)
Oct 30, 2017 1008 1015 1005 1011 0 +7.66(+0.76%)
Oct 27, 2017 1003 1013 990.57 1003 0 -5.44(-0.54%)
Oct 26, 2017 1008 1013 1004 1009 0 +2.43(+0.24%)
Oct 25, 2017 1012 1014 1002 1006 0 -5.73(-0.57%)
Oct 24, 2017 1012 1017 1009 1012 0 +5.43(+0.54%)
Oct 23, 2017 1009 1013 1004 1007 0 -1.09(-0.11%)
Oct 20, 2017 1006 1010 1003 1008 0 +3.17(+0.32%)
Oct 19, 2017 1002 1009 1001 1005 0 -1.12(-0.11%)
Oct 18, 2017 1009 1013 1003 1006 0 -4.09(-0.41%)
Oct 17, 2017 1011 1014 1006 1010 0 -3.10(-0.31%)
Oct 16, 2017 1011 1016 1009 1013 0 +6.73(+0.67%)
Oct 13, 2017 1011 1014 1005 1006 0 -0.19(-0.02%)
Oct 12, 2017 1003 1008 1000 1006 0 -2.91(-0.29%)
Oct 11, 2017 1005 1011 1002 1009 0 +5.01(+0.50%)
Oct 10, 2017 1003 1009 1000 1004 0 +7.93(+0.80%)
Oct 09, 2017 995.16 999.65 993.30 996.26 0 +2.46(+0.25%)
Oct 06, 2017 995.55 997.96 989.80 993.81 0 -8.86(-0.88%)
Oct 05, 2017 998.01 1005 996.31 1003 0 +5.58(+0.56%)
Oct 04, 2017 997.33 999.68 993.04 997.09 0 -3.12(-0.31%)
Oct 03, 2017 996.54 1004 993.89 1000 0 +2.97(+0.30%)
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.