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 (%)
Mar 29, 2018 1004 1004 1004 1004 0 +17.97(+1.82%)
Mar 28, 2018 995.91 1001 984.24 986.09 0 -9.51(-0.95%)
Mar 27, 2018 1004 1012 990.39 995.60 0 -8.68(-0.86%)
Mar 26, 2018 998.22 1006 987.59 1004 0 +21.50(+2.19%)
Mar 23, 2018 990.15 999.91 979.40 982.78 0 -3.45(-0.35%)
Mar 22, 2018 996.91 1001 983.57 986.24 0 -22.40(-2.22%)
Mar 21, 2018 991.41 1015 988.98 1009 0 +20.65(+2.09%)
Mar 20, 2018 985.44 995.15 983.18 987.99 0 +5.14(+0.52%)
Mar 19, 2018 993.56 994.21 978.42 982.85 0 -14.01(-1.41%)
Mar 16, 2018 989.46 1000 986.57 996.87 0 +7.71(+0.78%)
Mar 15, 2018 989.71 995.08 983.33 989.16 0 +1.85(+0.19%)
Mar 14, 2018 998.29 1001 984.25 987.31 0 -6.28(-0.63%)
Mar 13, 2018 1001 1004 990.51 993.59 0 -5.52(-0.55%)
Mar 12, 2018 998.98 1006 993.66 999.12 0 +2.13(+0.21%)
Mar 09, 2018 990.36 1000 986.70 996.99 0 +13.55(+1.38%)
Mar 08, 2018 988.67 991.71 977.79 983.44 0 -0.05(-0.00%)
Mar 07, 2018 983.51 984.66 975.46 983.48 0 -9.86(-0.99%)
Mar 06, 2018 998.23 1004 989.49 993.34 0 +2.36(+0.24%)
Mar 05, 2018 975.86 993.96 973.71 990.98 0 +6.74(+0.68%)
Mar 02, 2018 976.42 986.89 968.27 984.24 0 +0.17(+0.02%)
Mar 01, 2018 984.44 997.96 976.38 984.08 0 -3.05(-0.31%)
Feb 28, 2018 1015 1017 986.39 987.13 0 -17.10(-1.70%)
Feb 27, 2018 1021 1028 1004 1004 0 -17.66(-1.73%)
Feb 26, 2018 1015 1024 1011 1022 0 +9.53(+0.94%)
Feb 23, 2018 1000 1013 994.39 1012 0 +21.91(+2.21%)
Feb 22, 2018 990.36 994.08 989.02 990.45 0 +10.28(+1.05%)
Feb 21, 2018 994.19 1002 979.90 980.17 0 -9.16(-0.93%)
Feb 20, 2018 996.13 1004 985.67 989.33 0 -7.05(-0.71%)
Feb 16, 2018 996.38 996.38 996.38 996.38 0 +0.11(+0.01%)
Feb 15, 2018 998.98 1002 988.18 996.27 0 -5.33(-0.53%)
Feb 14, 2018 981.09 1004 975.83 1002 0 +12.72(+1.29%)
Feb 13, 2018 987.38 993.80 981.87 988.88 0 -2.77(-0.28%)
Feb 12, 2018 992.01 1002 982.98 991.65 0 +10.09(+1.03%)
Feb 09, 2018 986.80 993.22 952.55 981.55 0 -2.23(-0.23%)
Feb 08, 2018 1010 1013 983.31 983.79 0 -19.27(-1.92%)
Feb 07, 2018 1019 1023 1002 1003 0 -23.40(-2.28%)
Feb 06, 2018 1004 1037 994.31 1026 0 +10.23(+1.01%)
Feb 05, 2018 1053 1061 990.03 1016 0 -49.33(-4.63%)
Feb 02, 2018 1089 1094 1057 1066 0 -44.95(-4.05%)
Feb 01, 2018 1099 1112 1094 1111 0 +12.40(+1.13%)
Jan 31, 2018 1096 1103 1088 1098 0 +7.93(+0.73%)
Jan 30, 2018 1107 1111 1090 1090 0 -24.19(-2.17%)
Jan 29, 2018 1122 1129 1113 1114 0 -15.08(-1.34%)
Jan 26, 2018 1126 1132 1123 1129 0 +6.66(+0.59%)
Jan 25, 2018 1132 1134 1120 1123 0 -2.11(-0.19%)
Jan 24, 2018 1124 1131 1119 1125 0 +11.57(+1.04%)
Jan 23, 2018 1115 1118 1107 1113 0 -2.99(-0.27%)
Jan 22, 2018 1105 1117 1104 1116 0 +15.33(+1.39%)
Jan 19, 2018 1104 1106 1094 1101 0 -4.15(-0.38%)
Jan 18, 2018 1108 1112 1101 1105 0 -5.02(-0.45%)
Jan 17, 2018 1105 1114 1098 1110 0 +7.36(+0.67%)
Jan 16, 2018 1114 1115 1100 1103 0 -14.83(-1.33%)
Jan 12, 2018 1118 1118 1118 1118 0 +12.98(+1.18%)
Jan 11, 2018 1093 1111 1089 1105 0 +18.04(+1.66%)
Jan 10, 2018 1091 1093 1084 1087 0 -0.83(-0.08%)
Jan 09, 2018 1088 1093 1083 1087 0 -4.45(-0.41%)
Jan 08, 2018 1086 1092 1084 1092 0 +2.93(+0.27%)
Jan 05, 2018 1089 1091 1080 1089 0 +0.32(+0.03%)
Jan 04, 2018 1084 1092 1082 1089 0 +10.55(+0.98%)
Jan 03, 2018 1067 1080 1061 1078 0 +12.16(+1.14%)
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.