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, 2017 950.39 957.47 947.48 952.48 0 +4.76(+0.50%)
Jul 28, 2017 941.99 951.88 934.59 947.72 0 +0.24(+0.02%)
Jul 27, 2017 943.18 949.04 937.41 947.48 0 +4.46(+0.47%)
Jul 26, 2017 942.78 948.61 938.00 943.02 0 +7.39(+0.79%)
Jul 25, 2017 938.85 942.86 934.30 935.63 0 +7.95(+0.86%)
Jul 24, 2017 930.16 931.84 925.14 927.68 0 -1.60(-0.17%)
Jul 21, 2017 936.93 938.52 927.36 929.28 0 -10.97(-1.17%)
Jul 20, 2017 942.26 946.10 936.11 940.25 0 +1.00(+0.11%)
Jul 19, 2017 932.31 939.94 931.26 939.25 0 +6.27(+0.67%)
Jul 18, 2017 937.82 938.47 930.39 932.98 0 -1.03(-0.11%)
Jul 17, 2017 936.55 940.23 932.81 934.01 0 -4.10(-0.44%)
Jul 14, 2017 936.20 940.69 932.98 938.11 0 +5.82(+0.62%)
Jul 13, 2017 930.82 933.79 927.80 932.29 0 +0.99(+0.11%)
Jul 12, 2017 933.85 938.21 927.94 931.31 0 +5.59(+0.60%)
Jul 11, 2017 921.29 927.63 918.16 925.72 0 +4.24(+0.46%)
Jul 10, 2017 920.84 925.35 917.99 921.48 0 -1.65(-0.18%)
Jul 07, 2017 923.68 926.31 917.22 923.13 0 -2.03(-0.22%)
Jul 06, 2017 932.32 936.52 924.62 925.17 0 -6.52(-0.70%)
Jul 05, 2017 941.35 942.51 928.12 931.69 0 -13.30(-1.41%)
Jul 03, 2017 934.03 949.97 933.29 944.99 0 +13.71(+1.47%)
Jun 30, 2017 935.53 936.82 928.07 931.28 0 -2.09(-0.22%)
Jun 29, 2017 939.83 944.37 931.22 933.37 0 -7.91(-0.84%)
Jun 28, 2017 939.34 945.09 936.87 941.27 0 +4.59(+0.49%)
Jun 27, 2017 939.37 943.31 935.12 936.68 0 +1.90(+0.20%)
Jun 26, 2017 940.72 942.01 932.61 934.79 0 -3.37(-0.36%)
Jun 23, 2017 932.81 941.39 931.39 938.15 0 +3.80(+0.41%)
Jun 22, 2017 935.79 940.49 931.08 934.35 0 -2.84(-0.30%)
Jun 21, 2017 944.15 950.60 932.30 937.19 0 -9.89(-1.04%)
Jun 20, 2017 947.09 950.68 939.15 947.09 0 -11.89(-1.24%)
Jun 19, 2017 964.53 966.40 956.45 958.98 0 -4.53(-0.47%)
Jun 16, 2017 954.24 964.58 950.01 963.51 0 +15.28(+1.61%)
Jun 15, 2017 945.90 951.89 942.30 948.23 0 -4.54(-0.48%)
Jun 14, 2017 965.09 965.58 948.03 952.77 0 -13.91(-1.44%)
Jun 13, 2017 963.97 969.31 959.38 966.68 0 +3.08(+0.32%)
Jun 12, 2017 958.75 970.17 958.77 963.60 0 +5.46(+0.57%)
Jun 09, 2017 946.06 959.49 943.00 958.14 0 +13.07(+1.38%)
Jun 08, 2017 944.70 950.49 942.12 945.08 0 -1.58(-0.17%)
Jun 07, 2017 952.43 955.85 940.20 946.65 0 -10.18(-1.06%)
Jun 06, 2017 947.11 957.94 944.70 956.84 0 +8.17(+0.86%)
Jun 05, 2017 944.65 951.82 943.01 948.67 0 +0.89(+0.09%)
Jun 02, 2017 952.94 954.92 943.06 947.77 0 -8.91(-0.93%)
Jun 01, 2017 953.31 959.90 950.68 956.68 0 +3.30(+0.35%)
May 31, 2017 957.16 959.62 950.35 953.38 0 -6.33(-0.66%)
May 30, 2017 962.79 964.19 957.90 959.71 0 -5.95(-0.62%)
May 26, 2017 966.21 968.96 959.96 965.66 0 -2.25(-0.23%)
May 25, 2017 977.83 983.14 964.62 967.91 0 -11.14(-1.14%)
May 24, 2017 979.67 982.28 975.02 979.05 0 -3.11(-0.32%)
May 23, 2017 981.75 986.63 979.34 982.16 0 +0.33(+0.03%)
May 22, 2017 984.83 986.97 978.19 981.83 0 +0.89(+0.09%)
May 19, 2017 977.04 984.15 973.78 980.94 0 +9.77(+1.01%)
May 18, 2017 967.71 976.60 963.86 971.17 0 +1.84(+0.19%)
May 17, 2017 978.78 983.14 968.77 969.33 0 -11.80(-1.20%)
May 16, 2017 981.23 986.69 978.27 981.13 0 +4.73(+0.48%)
May 15, 2017 980.74 983.43 974.20 976.40 0 +6.81(+0.70%)
May 12, 2017 968.01 972.87 964.80 969.60 0 +0.96(+0.10%)
May 11, 2017 970.03 972.33 962.61 968.64 0 +1.04(+0.11%)
May 10, 2017 966.51 972.49 962.07 967.60 0 +3.82(+0.40%)
May 09, 2017 971.72 973.31 961.71 963.78 0 -6.95(-0.72%)
May 08, 2017 965.77 972.24 962.98 970.74 0 +3.63(+0.38%)
May 05, 2017 957.58 968.84 956.55 967.11 0 +12.16(+1.27%)
May 04, 2017 962.90 964.11 950.74 954.95 0 -10.73(-1.11%)
May 03, 2017 959.56 970.33 957.61 965.68 0 +4.33(+0.45%)
May 02, 2017 965.80 969.77 959.08 961.35 0 -1.63(-0.17%)
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.