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 (%)
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%)
Mar 02, 2020 737.02 753.26 721.73 752.47 0 +23.71(+3.25%)
Feb 28, 2020 701.27 729.79 693.94 728.75 0 +5.16(+0.71%)
Feb 27, 2020 740.50 752.44 722.80 723.59 0 -32.12(-4.25%)
Feb 26, 2020 773.82 779.32 754.77 755.71 0 -14.07(-1.83%)
Feb 25, 2020 798.55 799.17 765.40 769.78 0 -27.56(-3.46%)
Feb 24, 2020 804.81 810.57 794.60 797.35 0 -36.51(-4.38%)
Feb 21, 2020 836.42 837.88 827.87 833.86 0 -8.91(-1.06%)
Feb 20, 2020 848.92 852.00 841.14 842.77 0 -7.26(-0.85%)
Feb 19, 2020 847.18 852.75 843.61 850.03 0 +4.96(+0.59%)
Feb 18, 2020 842.14 848.12 837.75 845.07 0 -4.46(-0.52%)
Feb 14, 2020 855.11 856.10 844.58 849.53 0 -5.44(-0.64%)
Feb 13, 2020 855.24 860.30 851.03 854.97 0 -9.91(-1.15%)
Feb 12, 2020 864.65 869.42 858.26 864.88 0 +10.84(+1.27%)
Feb 11, 2020 854.01 857.60 848.57 854.04 0 +9.22(+1.09%)
Feb 10, 2020 844.77 848.58 838.62 844.83 0 -7.31(-0.86%)
Feb 07, 2020 852.74 856.00 848.34 852.13 0 -7.98(-0.93%)
Feb 06, 2020 868.93 870.83 857.45 860.11 0 -6.57(-0.76%)
Feb 05, 2020 854.56 870.52 850.78 866.68 0 +27.30(+3.25%)
Feb 04, 2020 852.58 857.12 837.40 839.38 0 +1.57(+0.19%)
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.