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 (%)
Jan 14, 2021 689.20 709.22 687.61 702.99 0 +16.37(+2.38%)
Jan 13, 2021 688.86 691.20 679.02 686.62 0 +69.11(+11.19%)
Dec 23, 2020 612.12 623.84 611.38 617.51 0 +14.02(+2.32%)
Dec 22, 2020 610.36 613.22 602.40 603.49 0 -9.74(-1.59%)
Dec 21, 2020 603.30 617.62 597.86 613.23 0 -13.98(-2.23%)
Dec 18, 2020 634.11 638.97 622.90 627.21 0 -8.55(-1.35%)
Dec 17, 2020 641.89 642.65 631.99 635.76 0 -1.77(-0.28%)
Dec 16, 2020 639.70 643.72 631.19 637.53 0 -1.76(-0.28%)
Dec 15, 2020 634.04 642.73 628.77 639.29 0 +8.62(+1.37%)
Dec 14, 2020 653.80 656.56 629.82 630.67 0 -18.49(-2.85%)
Dec 11, 2020 649.36 653.14 640.94 649.15 0 -5.24(-0.80%)
Dec 10, 2020 641.24 661.74 637.47 654.39 0 +16.25(+2.55%)
Dec 09, 2020 644.65 651.99 631.61 638.14 0 +0.22(+0.03%)
Dec 08, 2020 627.44 643.89 625.82 637.92 0 +6.60(+1.05%)
Dec 07, 2020 637.89 640.78 626.90 631.32 0 -15.59(-2.41%)
Dec 04, 2020 635.49 648.73 633.40 646.91 0 +24.90(+4.00%)
Dec 03, 2020 622.57 631.24 615.46 622.01 0 +2.50(+0.40%)
Dec 02, 2020 604.90 629.03 603.65 619.51 0 +15.06(+2.49%)
Dec 01, 2020 614.36 619.01 602.48 604.46 0 +7.91(+1.33%)
Nov 30, 2020 622.86 625.62 595.06 596.54 0 -35.99(-5.69%)
Nov 27, 2020 634.48 640.43 627.87 632.53 0 -5.57(-0.87%)
Nov 25, 2020 646.31 648.82 633.64 638.10 0 -14.84(-2.27%)
Nov 24, 2020 640.31 656.03 636.38 652.94 0 +31.41(+5.05%)
Nov 23, 2020 600.85 623.12 598.07 621.53 0 +33.16(+5.64%)
Nov 20, 2020 588.00 592.19 582.63 588.37 0 -1.51(-0.26%)
Nov 19, 2020 579.11 591.16 575.48 589.88 0 +6.00(+1.03%)
Nov 18, 2020 600.88 605.73 582.95 583.88 0 -14.32(-2.39%)
Nov 17, 2020 587.33 600.19 580.88 598.21 0 +3.79(+0.64%)
Nov 16, 2020 586.87 596.80 579.11 594.42 0 +32.04(+5.70%)
Nov 13, 2020 552.41 564.72 551.60 562.37 0 +13.89(+2.53%)
Nov 12, 2020 554.41 562.87 544.01 548.48 0 -15.11(-2.68%)
Nov 11, 2020 574.00 575.36 559.75 563.59 0 -6.45(-1.13%)
Nov 10, 2020 565.64 573.84 555.48 570.05 0 +17.88(+3.24%)
Nov 09, 2020 550.73 570.99 541.37 552.16 0 +63.19(+12.92%)
Nov 06, 2020 495.57 501.13 486.94 488.97 0 -4.73(-0.96%)
Nov 05, 2020 495.29 501.51 492.09 493.70 0 -0.36(-0.07%)
Nov 04, 2020 490.48 504.00 483.33 494.06 0 +0.69(+0.14%)
Nov 03, 2020 502.12 503.90 489.08 493.38 0 -0.40(-0.08%)
Nov 02, 2020 483.78 498.37 475.71 493.77 0 +19.78(+4.17%)
Oct 30, 2020 471.67 477.62 464.58 473.99 0 +2.05(+0.43%)
Oct 29, 2020 456.68 473.53 450.50 471.94 0 +12.11(+2.63%)
Oct 28, 2020 465.74 470.09 457.48 459.84 0 -19.42(-4.05%)
Oct 27, 2020 483.78 485.82 477.80 479.26 0 -9.61(-1.97%)
Oct 26, 2020 494.73 496.51 484.06 488.87 0 -13.04(-2.60%)
Oct 23, 2020 509.09 512.33 497.22 501.91 0 -1.07(-0.21%)
Oct 22, 2020 486.34 503.99 484.52 502.98 0 +14.10(+2.88%)
Oct 21, 2020 494.67 496.93 488.34 488.88 0 -9.23(-1.85%)
Oct 20, 2020 498.53 502.08 493.75 498.11 0 +3.94(+0.80%)
Oct 19, 2020 504.01 507.81 493.51 494.17 0 -8.37(-1.66%)
Oct 16, 2020 505.52 509.95 498.53 502.53 0 -5.66(-1.11%)
Oct 15, 2020 497.75 509.07 494.05 508.19 0 +0.09(+0.02%)
Oct 14, 2020 508.57 517.26 506.58 508.10 0 -4.10(-0.80%)
Oct 13, 2020 519.52 521.02 509.56 512.20 0 -8.59(-1.65%)
Oct 12, 2020 518.78 523.16 514.38 520.79 0 +0.27(+0.05%)
Oct 09, 2020 530.90 532.77 519.02 520.51 0 -5.43(-1.03%)
Oct 08, 2020 515.21 527.31 513.25 525.94 0 +14.98(+2.93%)
Oct 07, 2020 506.98 513.03 501.99 510.96 0 +5.65(+1.12%)
Oct 06, 2020 517.64 521.33 504.42 505.32 0 -4.64(-0.91%)
Oct 05, 2020 502.66 510.38 498.98 509.96 0 +12.13(+2.44%)
Oct 02, 2020 485.24 501.77 484.52 497.84 0 +0.85(+0.17%)
Oct 01, 2020 502.89 506.00 493.44 496.99 0 -12.48(-2.45%)
Sep 30, 2020 512.21 517.32 506.58 509.47 0 +2.61(+0.51%)
Sep 29, 2020 516.66 517.87 502.46 506.86 0 -13.06(-2.51%)
Sep 28, 2020 518.54 526.08 515.74 519.92 0 +9.64(+1.89%)
Sep 25, 2020 505.56 513.69 502.30 510.29 0 -1.31(-0.26%)
Sep 24, 2020 510.80 518.88 503.35 511.60 0 +0.04(+0.01%)
Sep 23, 2020 531.14 532.94 510.78 511.56 0 -19.54(-3.68%)
Sep 22, 2020 540.13 545.85 529.17 531.10 0 -6.47(-1.20%)
Sep 21, 2020 539.10 541.94 528.78 537.57 0 -15.51(-2.80%)
Sep 18, 2020 557.13 561.75 548.68 553.08 0 -9.83(-1.75%)
Sep 17, 2020 555.56 564.49 550.34 562.91 0 -0.13(-0.02%)
Sep 16, 2020 551.27 568.48 547.30 563.04 0 +13.25(+2.41%)
Sep 15, 2020 555.91 561.89 548.15 549.79 0 -2.68(-0.49%)
Sep 14, 2020 555.30 557.56 549.58 552.47 0 -3.24(-0.58%)
Sep 11, 2020 556.75 561.27 550.17 555.72 0 +0.94(+0.17%)
Sep 10, 2020 572.65 574.37 553.98 554.78 0 -13.50(-2.38%)
Sep 09, 2020 572.01 577.13 566.60 568.28 0 +4.57(+0.81%)
Sep 08, 2020 570.57 573.28 556.87 563.72 0 -16.71(-2.88%)
Sep 04, 2020 586.60 590.59 573.22 580.43 0 -1.00(-0.17%)
Sep 03, 2020 584.37 594.26 577.60 581.43 0 -3.63(-0.62%)
Sep 02, 2020 587.37 591.98 582.14 585.06 0 -4.53(-0.77%)
Sep 01, 2020 591.96 595.19 584.87 589.59 0 -5.55(-0.93%)
Aug 31, 2020 605.04 605.72 593.63 595.14 0 -10.05(-1.66%)
Aug 28, 2020 599.53 607.47 595.77 605.19 0 +8.20(+1.37%)
Aug 27, 2020 600.46 603.10 590.63 596.99 0 -2.57(-0.43%)
Aug 26, 2020 605.71 607.80 598.30 599.56 0 -8.21(-1.35%)
Aug 25, 2020 617.56 619.88 604.33 607.77 0 -8.14(-1.32%)
Aug 24, 2020 608.79 619.67 604.87 615.91 0 +15.59(+2.60%)
Aug 21, 2020 600.88 603.49 594.23 600.32 0 -4.32(-0.71%)
Aug 20, 2020 607.08 612.42 602.88 604.64 0 -9.24(-1.51%)
Aug 19, 2020 617.86 622.66 612.40 613.88 0 -5.20(-0.84%)
Aug 18, 2020 625.24 630.48 617.14 619.08 0 -10.05(-1.60%)
Aug 17, 2020 631.72 635.56 623.77 629.13 0 -1.36(-0.22%)
Aug 14, 2020 624.59 633.43 622.23 630.49 0 -0.95(-0.15%)
Aug 13, 2020 637.35 642.78 629.97 631.45 0 -12.02(-1.87%)
Aug 12, 2020 645.11 650.89 636.24 643.47 0 +6.55(+1.03%)
Aug 11, 2020 648.77 656.12 634.51 636.92 0 +3.90(+0.62%)
Aug 10, 2020 625.24 633.87 622.15 633.02 0 +14.07(+2.27%)
Aug 07, 2020 615.83 620.60 610.22 618.95 0 -5.83(-0.93%)
Aug 06, 2020 622.25 629.22 619.01 624.78 0 -4.77(-0.76%)
Aug 05, 2020 634.13 638.45 624.83 629.55 0 +7.95(+1.28%)
Aug 04, 2020 607.96 624.05 606.20 621.61 0 +18.34(+3.04%)
Aug 03, 2020 598.98 606.20 594.98 603.26 0 +3.51(+0.59%)
Jul 31, 2020 595.88 603.02 586.72 599.75 0 -8.48(-1.39%)
Jul 30, 2020 619.00 620.48 600.84 608.24 0 -23.62(-3.74%)
Jul 29, 2020 626.46 632.70 622.14 631.85 0 +7.24(+1.16%)
Jul 28, 2020 630.13 634.59 623.08 624.62 0 -10.12(-1.59%)
Jul 27, 2020 629.01 636.35 623.61 634.74 0 +3.90(+0.62%)
Jul 24, 2020 636.29 643.13 628.11 630.84 0 -5.20(-0.82%)
Jul 23, 2020 630.74 639.65 627.22 636.04 0 +0.33(+0.05%)
Jul 22, 2020 636.22 640.05 627.63 635.71 0 -7.07(-1.10%)
Jul 21, 2020 622.26 649.16 621.13 642.79 0 +28.81(+4.69%)
Jul 20, 2020 622.08 626.56 612.40 613.98 0 -10.41(-1.67%)
Jul 17, 2020 633.36 636.73 622.25 624.39 0 -9.11(-1.44%)
Jul 16, 2020 634.82 641.06 627.69 633.49 0 -5.10(-0.80%)
Jul 15, 2020 643.14 644.95 632.79 638.59 0 +5.08(+0.80%)
Jul 14, 2020 613.91 635.15 611.23 633.51 0 +19.05(+3.10%)
Jul 13, 2020 620.43 625.18 610.37 614.46 0 -0.14(-0.02%)
Jul 10, 2020 600.28 616.02 598.95 614.61 0 +13.10(+2.18%)
Jul 09, 2020 623.50 625.40 600.29 601.51 0 -26.87(-4.28%)
Jul 08, 2020 624.16 635.41 621.05 628.38 0 +4.12(+0.66%)
Jul 07, 2020 633.98 635.99 623.30 624.26 0 -17.24(-2.69%)
Jul 06, 2020 644.57 651.14 634.89 641.50 0 +10.16(+1.61%)
Jul 02, 2020 636.30 643.59 628.60 631.34 0 +8.58(+1.38%)
Jul 01, 2020 630.46 640.78 621.67 622.75 0 -8.90(-1.41%)
Jun 30, 2020 618.14 635.37 613.84 631.66 0 +2.70(+0.43%)
Jun 29, 2020 623.26 633.31 619.49 628.96 0 +9.38(+1.51%)
Jun 26, 2020 634.44 635.11 616.62 619.58 0 -17.88(-2.80%)
Jun 25, 2020 622.33 638.64 619.54 637.46 0 +8.84(+1.41%)
Jun 24, 2020 646.98 647.85 624.96 628.62 0 -28.47(-4.33%)
Jun 23, 2020 662.50 666.20 654.93 657.09 0 +3.17(+0.48%)
Jun 22, 2020 646.94 655.27 642.38 653.92 0 +5.45(+0.84%)
Jun 19, 2020 672.93 673.26 646.50 648.47 0 -9.73(-1.48%)
Jun 18, 2020 650.16 663.99 645.97 658.19 0 +2.24(+0.34%)
Jun 17, 2020 670.97 672.42 655.14 655.96 0 -15.18(-2.26%)
Jun 16, 2020 681.18 686.30 658.10 671.14 0 +15.85(+2.42%)
Jun 15, 2020 635.08 662.09 628.38 655.28 0 -3.61(-0.55%)
Jun 12, 2020 668.94 673.88 643.31 658.89 0 +16.35(+2.54%)
Jun 11, 2020 662.59 675.59 640.67 642.54 0 -57.99(-8.28%)
Jun 10, 2020 723.68 726.26 698.79 700.53 0 -28.03(-3.85%)
Jun 09, 2020 723.17 734.98 716.30 728.57 0 -17.35(-2.33%)
Jun 08, 2020 744.79 751.28 729.96 745.92 0 +18.28(+2.51%)
Jun 05, 2020 715.21 733.86 713.72 727.64 0 +44.03(+6.44%)
Jun 04, 2020 682.84 686.99 673.91 683.61 0 -4.90(-0.71%)
Jun 03, 2020 679.24 691.57 676.42 688.50 0 +22.36(+3.36%)
Jun 02, 2020 661.89 670.43 657.67 666.15 0 +15.46(+2.38%)
Jun 01, 2020 637.65 654.05 632.66 650.68 0 +12.39(+1.94%)
May 29, 2020 631.88 640.76 624.66 638.29 0 +2.52(+0.40%)
May 28, 2020 651.17 652.78 633.23 635.77 0 -13.42(-2.07%)
May 27, 2020 654.81 657.65 638.11 649.20 0 +7.90(+1.23%)
May 26, 2020 641.66 648.55 636.29 641.30 0 +14.73(+2.35%)
May 22, 2020 627.56 630.23 615.58 626.57 0 -7.14(-1.13%)
May 21, 2020 642.48 646.46 628.97 633.71 0 -9.52(-1.48%)
May 20, 2020 635.21 647.71 631.50 643.24 0 +19.11(+3.06%)
May 19, 2020 641.96 647.05 623.07 624.12 0 -16.13(-2.52%)
May 18, 2020 633.31 646.77 628.63 640.26 0 +39.27(+6.53%)
May 15, 2020 605.65 616.26 597.65 600.99 0 -5.42(-0.89%)
May 14, 2020 589.81 610.73 579.45 606.40 0 +3.79(+0.63%)
May 13, 2020 619.55 620.71 596.42 602.62 0 -21.01(-3.37%)
May 12, 2020 639.22 643.20 623.38 623.63 0 -14.58(-2.29%)
May 11, 2020 642.60 647.54 635.92 638.22 0 -12.14(-1.87%)
May 08, 2020 642.53 651.25 636.62 650.35 0 +19.60(+3.11%)
May 07, 2020 636.04 643.75 627.12 630.75 0 +10.59(+1.71%)
May 06, 2020 634.53 638.30 617.11 620.17 0 -11.64(-1.84%)
May 05, 2020 645.69 655.23 628.65 631.81 0 +11.24(+1.81%)
May 04, 2020 602.12 622.82 596.05 620.57 0 +10.61(+1.74%)
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.