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 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%)
Jan 02, 2018 1054 1067 1051 1066 0 +17.10(+1.63%)
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%)
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.