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 (%)
Sep 29, 2017 996.83 1001 993.62 999.53 0 +2.12(+0.21%)
Sep 28, 2017 995.08 1002 992.39 997.40 0 +2.61(+0.26%)
Sep 27, 2017 991.15 995.89 987.92 994.80 0 +2.83(+0.29%)
Sep 26, 2017 993.01 995.77 988.58 991.97 0 -2.85(-0.29%)
Sep 25, 2017 987.22 997.13 985.70 994.82 0 +7.59(+0.77%)
Sep 22, 2017 984.37 992.17 982.52 987.24 0 +1.91(+0.19%)
Sep 21, 2017 985.38 990.05 980.26 985.33 0 -1.76(-0.18%)
Sep 20, 2017 985.06 992.05 983.04 987.08 0 +4.64(+0.47%)
Sep 19, 2017 979.38 984.96 977.28 982.44 0 +4.99(+0.51%)
Sep 18, 2017 973.82 978.97 971.75 977.46 0 +0.97(+0.10%)
Sep 15, 2017 975.57 978.67 969.76 976.49 0 +2.92(+0.30%)
Sep 14, 2017 971.86 978.56 970.49 973.57 0 +2.33(+0.24%)
Sep 13, 2017 966.75 973.02 963.93 971.24 0 +4.71(+0.49%)
Sep 12, 2017 965.01 969.60 962.27 966.53 0 +1.52(+0.16%)
Sep 11, 2017 961.32 967.90 958.34 965.00 0 +8.60(+0.90%)
Sep 08, 2017 960.55 962.65 953.80 956.41 0 -6.58(-0.68%)
Sep 07, 2017 961.40 966.62 957.57 962.98 0 +4.63(+0.48%)
Sep 06, 2017 949.83 962.00 946.10 958.36 0 +13.21(+1.40%)
Sep 05, 2017 942.86 949.96 939.25 945.14 0 +4.32(+0.46%)
Sep 01, 2017 936.58 943.46 934.89 940.83 0 +5.66(+0.61%)
Aug 31, 2017 933.13 938.01 930.69 935.17 0 +4.14(+0.44%)
Aug 30, 2017 929.84 934.27 927.25 931.03 0 -2.06(-0.22%)
Aug 29, 2017 929.37 934.44 926.57 933.10 0 -0.04(-0.00%)
Aug 28, 2017 937.47 938.20 929.62 933.14 0 -2.78(-0.30%)
Aug 25, 2017 933.46 940.12 931.17 935.92 0 +5.88(+0.63%)
Aug 24, 2017 927.57 934.05 923.43 930.04 0 +1.36(+0.15%)
Aug 23, 2017 924.65 932.43 922.82 928.68 0 +3.14(+0.34%)
Aug 22, 2017 922.60 929.93 921.48 925.54 0 +5.64(+0.61%)
Aug 21, 2017 922.16 924.31 916.35 919.91 0 -2.58(-0.28%)
Aug 18, 2017 917.25 927.92 914.55 922.48 0 +5.49(+0.60%)
Aug 17, 2017 926.25 928.07 916.55 916.99 0 -11.32(-1.22%)
Aug 16, 2017 933.50 937.90 926.65 928.31 0 -6.71(-0.72%)
Aug 15, 2017 936.03 937.65 927.46 935.02 0 -2.44(-0.26%)
Aug 14, 2017 943.30 946.46 935.94 937.46 0 -3.84(-0.41%)
Aug 11, 2017 946.73 949.48 939.38 941.29 0 -6.14(-0.65%)
Aug 10, 2017 958.12 959.26 946.45 947.43 0 -13.02(-1.36%)
Aug 09, 2017 958.88 963.16 954.10 960.45 0 +0.41(+0.04%)
Aug 08, 2017 961.20 965.65 957.23 960.04 0 -1.54(-0.16%)
Aug 07, 2017 960.83 963.92 957.55 961.58 0 -1.24(-0.13%)
Aug 04, 2017 960.74 964.79 957.59 962.82 0 +3.83(+0.40%)
Aug 03, 2017 962.42 966.11 956.90 958.99 0 -5.28(-0.55%)
Aug 02, 2017 958.99 967.70 956.29 964.27 0 +3.39(+0.35%)
Aug 01, 2017 960.34 966.39 956.43 960.88 0 +8.41(+0.88%)
Jul 31, 2017 950.39 957.47 947.48 952.48 0 +4.76(+0.50%)
Jul 28, 2017 941.99 951.88 934.59 947.72 0 +0.24(+0.02%)
Jul 27, 2017 943.18 949.04 937.41 947.48 0 +4.46(+0.47%)
Jul 26, 2017 942.78 948.61 938.00 943.02 0 +7.39(+0.79%)
Jul 25, 2017 938.85 942.86 934.30 935.63 0 +7.95(+0.86%)
Jul 24, 2017 930.16 931.84 925.14 927.68 0 -1.60(-0.17%)
Jul 21, 2017 936.93 938.52 927.36 929.28 0 -10.97(-1.17%)
Jul 20, 2017 942.26 946.10 936.11 940.25 0 +1.00(+0.11%)
Jul 19, 2017 932.31 939.94 931.26 939.25 0 +6.27(+0.67%)
Jul 18, 2017 937.82 938.47 930.39 932.98 0 -1.03(-0.11%)
Jul 17, 2017 936.55 940.23 932.81 934.01 0 -4.10(-0.44%)
Jul 14, 2017 936.20 940.69 932.98 938.11 0 +5.82(+0.62%)
Jul 13, 2017 930.82 933.79 927.80 932.29 0 +0.99(+0.11%)
Jul 12, 2017 933.85 938.21 927.94 931.31 0 +5.59(+0.60%)
Jul 11, 2017 921.29 927.63 918.16 925.72 0 +4.24(+0.46%)
Jul 10, 2017 920.84 925.35 917.99 921.48 0 -1.65(-0.18%)
Jul 07, 2017 923.68 926.31 917.22 923.13 0 -2.03(-0.22%)
Jul 06, 2017 932.32 936.52 924.62 925.17 0 -6.52(-0.70%)
Jul 05, 2017 941.35 942.51 928.12 931.69 0 -13.30(-1.41%)
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.