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 (%)
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.