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 (%)
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%)
May 01, 2020 628.23 636.76 599.82 609.96 0 -31.34(-4.89%)
Apr 30, 2020 654.33 660.19 633.04 641.30 0 -21.57(-3.25%)
Apr 29, 2020 648.24 665.19 645.46 662.88 0 +33.89(+5.39%)
Apr 28, 2020 624.79 636.63 618.71 628.99 0 +7.12(+1.14%)
Apr 27, 2020 605.37 626.92 595.73 621.87 0 +13.31(+2.19%)
Apr 24, 2020 618.25 622.19 601.07 608.56 0 +0.26(+0.04%)
Apr 23, 2020 607.16 623.91 600.76 608.30 0 +12.13(+2.04%)
Apr 22, 2020 597.23 604.68 587.55 596.17 0 +23.21(+4.05%)
Apr 21, 2020 567.78 586.69 559.24 572.96 0 -12.78(-2.18%)
Apr 20, 2020 578.63 605.55 575.91 585.74 0 -24.50(-4.01%)
Apr 17, 2020 576.87 611.74 575.44 610.24 0 +45.85(+8.12%)
Apr 16, 2020 575.72 578.47 558.40 564.38 0 -18.53(-3.18%)
Apr 15, 2020 586.00 591.28 567.44 582.91 0 -27.98(-4.58%)
Apr 14, 2020 618.59 627.12 605.29 610.89 0 -5.23(-0.85%)
Apr 13, 2020 633.89 636.70 606.74 616.12 0 -3.32(-0.54%)
Apr 09, 2020 643.79 654.19 601.03 619.44 0 -9.64(-1.53%)
Apr 08, 2020 608.08 631.84 602.45 629.09 0 +25.85(+4.28%)
Apr 07, 2020 625.06 634.83 599.14 603.24 0 -0.35(-0.06%)
Apr 06, 2020 591.82 608.39 577.21 603.59 0 +20.62(+3.54%)
Apr 03, 2020 604.14 611.63 570.54 582.97 0 -27.76(-4.55%)
Apr 02, 2020 589.78 632.64 574.34 610.73 0 +51.52(+9.21%)
Apr 01, 2020 563.08 581.67 549.75 559.21 0 -10.68(-1.87%)
Mar 31, 2020 575.95 592.93 559.67 569.90 0 +12.05(+2.16%)
Mar 30, 2020 540.09 565.91 531.27 557.85 0 +21.89(+4.08%)
Mar 27, 2020 542.41 552.72 525.87 535.96 0 -34.76(-6.09%)
Mar 26, 2020 549.75 581.76 537.95 570.73 0 +18.91(+3.43%)
Mar 25, 2020 540.77 571.88 524.68 551.82 0 +29.50(+5.65%)
Mar 24, 2020 494.03 530.81 485.13 522.32 0 +72.81(+16.20%)
Mar 23, 2020 463.03 470.12 433.54 449.51 0 -4.50(-0.99%)
Mar 20, 2020 467.05 477.75 439.76 454.00 0 +1.86(+0.41%)
Mar 19, 2020 435.27 462.61 416.00 452.14 0 +18.10(+4.17%)
Mar 18, 2020 466.28 479.94 413.63 434.04 0 -66.22(-13.24%)
Mar 17, 2020 492.28 510.56 470.03 500.26 0 +16.10(+3.32%)
Mar 16, 2020 489.60 528.58 471.55 484.17 0 -76.43(-13.63%)
Mar 13, 2020 563.26 572.18 509.11 560.60 0 +34.56(+6.57%)
Mar 12, 2020 555.49 561.36 514.82 526.03 0 -68.71(-11.55%)
Mar 11, 2020 604.33 615.97 587.65 594.74 0 -28.85(-4.63%)
Mar 10, 2020 638.89 642.75 593.80 623.59 0 +30.33(+5.11%)
Mar 09, 2020 601.56 632.84 582.09 593.26 0 -111.86(-15.86%)
Mar 06, 2020 711.57 719.20 696.14 705.12 0 -28.03(-3.82%)
Mar 05, 2020 732.76 739.49 720.75 733.15 0 -19.68(-2.61%)
Mar 04, 2020 744.44 754.66 735.13 752.83 0 +20.73(+2.83%)
Mar 03, 2020 752.99 764.18 724.79 732.10 0 -20.37(-2.71%)
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.