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, 2019 987.73 1000 981.65 994.86 0 +14.45(+1.47%)
Jan 30, 2019 974.25 984.47 970.07 980.41 0 +9.13(+0.94%)
Jan 29, 2019 974.53 980.19 969.04 971.28 0 +4.63(+0.48%)
Jan 28, 2019 964.78 969.30 957.52 966.66 0 -10.41(-1.07%)
Jan 25, 2019 979.74 984.78 973.52 977.07 0 +6.23(+0.64%)
Jan 24, 2019 962.85 977.13 959.48 970.84 0 +7.72(+0.80%)
Jan 23, 2019 970.91 973.79 957.21 963.12 0 -5.36(-0.55%)
Jan 22, 2019 974.04 978.10 964.74 968.49 0 -21.16(-2.14%)
Jan 18, 2019 988.65 992.97 980.25 989.65 0 +15.43(+1.58%)
Jan 17, 2019 962.85 978.09 960.12 974.22 0 +5.65(+0.58%)
Jan 16, 2019 966.22 975.55 964.12 968.57 0 -2.44(-0.25%)
Jan 15, 2019 971.26 978.77 965.63 971.01 0 +1.26(+0.13%)
Jan 14, 2019 964.31 975.50 962.62 969.75 0 -3.07(-0.32%)
Jan 11, 2019 975.80 977.80 965.61 972.83 0 -11.38(-1.16%)
Jan 10, 2019 976.68 985.37 969.47 984.20 0 -0.47(-0.05%)
Jan 09, 2019 980.05 989.13 973.63 984.67 0 +14.33(+1.48%)
Jan 08, 2019 975.12 979.21 966.28 970.34 0 +3.09(+0.32%)
Jan 07, 2019 961.66 973.45 954.28 967.25 0 +2.97(+0.31%)
Jan 04, 2019 951.35 965.94 946.59 964.27 0 +27.85(+2.97%)
Jan 03, 2019 949.14 951.90 930.64 936.43 0 -7.27(-0.77%)
Jan 02, 2019 916.43 948.75 913.87 943.70 0 +12.72(+1.37%)
Dec 31, 2018 934.49 942.77 924.71 930.98 0 +1.01(+0.11%)
Dec 28, 2018 941.13 944.88 925.38 929.97 0 -4.36(-0.47%)
Dec 27, 2018 916.64 934.66 901.96 934.33 0 +3.33(+0.36%)
Dec 26, 2018 893.45 931.59 878.45 931.00 0 +43.81(+4.94%)
Dec 24, 2018 907.45 914.64 886.43 887.19 0 -29.74(-3.24%)
Dec 21, 2018 915.01 937.31 908.51 916.94 0 -5.42(-0.59%)
Dec 20, 2018 935.55 944.46 916.43 922.36 0 -17.78(-1.89%)
Dec 19, 2018 960.09 971.61 933.99 940.14 0 -12.89(-1.35%)
Dec 18, 2018 974.59 978.34 948.53 953.03 0 -23.14(-2.37%)
Dec 17, 2018 989.49 994.56 970.64 976.17 0 -14.00(-1.41%)
Dec 14, 2018 1003 1007 986.01 990.17 0 -19.64(-1.95%)
Dec 13, 2018 999.50 1014 996.34 1010 0 +10.54(+1.05%)
Dec 12, 2018 1015 1020 998.76 999.27 0 +1.32(+0.13%)
Dec 11, 2018 1010 1013 988.54 997.95 0 +0.80(+0.08%)
Dec 10, 2018 1004 1007 977.07 997.15 0 -8.73(-0.87%)
Dec 07, 2018 1027 1040 1003 1006 0 -5.34(-0.53%)
Dec 06, 2018 1006 1013 990.17 1011 0 -18.04(-1.75%)
Dec 04, 2018 1053 1057 1028 1029 0 -23.94(-2.27%)
Dec 03, 2018 1048 1059 1041 1053 0 +25.45(+2.48%)
Nov 30, 2018 1022 1032 1018 1028 0 +0.18(+0.02%)
Nov 29, 2018 1023 1037 1020 1028 0 +4.55(+0.44%)
Nov 28, 2018 1005 1025 1001 1023 0 +18.69(+1.86%)
Nov 27, 2018 1001 1009 995.34 1004 0 -1.98(-0.20%)
Nov 26, 2018 1003 1012 999.34 1006 0 +15.69(+1.58%)
Nov 23, 2018 993.41 998.16 980.51 990.62 0 -33.66(-3.29%)
Nov 21, 2018 1024 1024 1024 1024 0 +16.67(+1.65%)
Nov 20, 2018 1029 1032 1001 1008 0 -30.49(-2.94%)
Nov 19, 2018 1033 1042 1029 1038 0 -3.25(-0.31%)
Nov 16, 2018 1034 1045 1030 1041 0 +7.19(+0.70%)
Nov 15, 2018 1013 1036 1006 1034 0 +13.62(+1.33%)
Nov 14, 2018 1033 1039 1012 1021 0 +3.25(+0.32%)
Nov 13, 2018 1035 1041 1013 1017 0 -24.01(-2.31%)
Nov 12, 2018 1064 1066 1040 1041 0 -13.85(-1.31%)
Nov 09, 2018 1047 1061 1040 1055 0 -6.40(-0.60%)
Nov 08, 2018 1082 1088 1058 1062 0 -23.93(-2.20%)
Nov 07, 2018 1083 1090 1073 1085 0 +14.53(+1.36%)
Nov 06, 2018 1069 1073 1061 1071 0 +3.79(+0.36%)
Nov 05, 2018 1067 1076 1058 1067 0 +17.03(+1.62%)
Nov 02, 2018 1062 1070 1036 1050 0 +1.93(+0.18%)
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.