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, 2019 1033 1038 1026 1031 0 +10.36(+1.01%)
Apr 29, 2019 1019 1025 1014 1021 0 -3.54(-0.35%)
Apr 26, 2019 1030 1031 1015 1025 0 -14.34(-1.38%)
Apr 25, 2019 1037 1045 1033 1039 0 -0.09(-0.01%)
Apr 24, 2019 1057 1058 1038 1039 0 -25.06(-2.36%)
Apr 23, 2019 1064 1068 1059 1064 0 +0.19(+0.02%)
Apr 22, 2019 1053 1067 1050 1064 0 +18.59(+1.78%)
Apr 18, 2019 1048 1051 1041 1045 0 -1.13(-0.11%)
Apr 17, 2019 1053 1056 1044 1046 0 +0.92(+0.09%)
Apr 16, 2019 1045 1049 1040 1045 0 +0.19(+0.02%)
Apr 15, 2019 1048 1051 1042 1045 0 -4.04(-0.39%)
Apr 12, 2019 1064 1065 1046 1049 0 -14.94(-1.40%)
Apr 11, 2019 1063 1069 1056 1064 0 -2.35(-0.22%)
Apr 10, 2019 1067 1073 1062 1067 0 +1.26(+0.12%)
Apr 09, 2019 1072 1073 1063 1065 0 -9.77(-0.91%)
Apr 08, 2019 1072 1079 1070 1075 0 +5.82(+0.54%)
Apr 05, 2019 1063 1070 1061 1069 0 +10.10(+0.95%)
Apr 04, 2019 1054 1061 1049 1059 0 +6.47(+0.61%)
Apr 03, 2019 1063 1064 1050 1053 0 -4.46(-0.42%)
Apr 02, 2019 1061 1064 1053 1057 0 -4.65(-0.44%)
Apr 01, 2019 1056 1064 1053 1062 0 +12.99(+1.24%)
Mar 29, 2019 1056 1058 1044 1049 0 +0.61(+0.06%)
Mar 28, 2019 1042 1050 1041 1048 0 +1.68(+0.16%)
Mar 27, 2019 1053 1057 1040 1047 0 -7.92(-0.75%)
Mar 26, 2019 1051 1060 1048 1054 0 +10.21(+0.98%)
Mar 25, 2019 1045 1050 1038 1044 0 -5.33(-0.51%)
Mar 22, 2019 1061 1063 1045 1050 0 -22.81(-2.13%)
Mar 21, 2019 1067 1075 1063 1072 0 +2.62(+0.24%)
Mar 20, 2019 1065 1078 1060 1070 0 +3.87(+0.36%)
Mar 19, 2019 1076 1080 1063 1066 0 -1.67(-0.16%)
Mar 18, 2019 1061 1070 1060 1068 0 +11.68(+1.11%)
Mar 15, 2019 1054 1060 1051 1056 0 +0.11(+0.01%)
Mar 14, 2019 1058 1063 1054 1056 0 -2.03(-0.19%)
Mar 13, 2019 1050 1059 1047 1058 0 +16.03(+1.54%)
Mar 12, 2019 1042 1049 1038 1042 0 +1.67(+0.16%)
Mar 11, 2019 1038 1044 1036 1040 0 +10.46(+1.02%)
Mar 08, 2019 1027 1034 1019 1030 0 -12.08(-1.16%)
Mar 07, 2019 1046 1050 1037 1042 0 -4.21(-0.40%)
Mar 06, 2019 1046 1051 1037 1046 0 -5.67(-0.54%)
Mar 05, 2019 1048 1054 1043 1052 0 +2.26(+0.22%)
Mar 04, 2019 1050 1053 1036 1049 0 +3.29(+0.31%)
Mar 01, 2019 1040 1048 1035 1046 0 +9.56(+0.92%)
Feb 28, 2019 1042 1044 1032 1036 0 -6.65(-0.64%)
Feb 27, 2019 1042 1050 1038 1043 0 +4.87(+0.47%)
Feb 26, 2019 1036 1045 1034 1038 0 +2.00(+0.19%)
Feb 25, 2019 1038 1043 1033 1036 0 -2.38(-0.23%)
Feb 22, 2019 1042 1045 1033 1039 0 +6.85(+0.66%)
Feb 21, 2019 1037 1041 1028 1032 0 -8.27(-0.80%)
Feb 20, 2019 1035 1045 1032 1040 0 +6.12(+0.59%)
Feb 19, 2019 1025 1038 1024 1034 0 +5.69(+0.55%)
Feb 15, 2019 1023 1030 1019 1028 0 +14.61(+1.44%)
Feb 14, 2019 1010 1020 1006 1014 0 -1.51(-0.15%)
Feb 13, 2019 1013 1023 1009 1015 0 +5.33(+0.53%)
Feb 12, 2019 1009 1013 1003 1010 0 +12.37(+1.24%)
Feb 11, 2019 995.85 1001 990.77 997.46 0 -2.58(-0.26%)
Feb 08, 2019 999.16 1002 987.03 1000 0 -4.88(-0.49%)
Feb 07, 2019 1010 1013 995.81 1005 0 -10.84(-1.07%)
Feb 06, 2019 1018 1023 1014 1016 0 -4.56(-0.45%)
Feb 05, 2019 1018 1023 1014 1020 0 +7.41(+0.73%)
Feb 04, 2019 1008 1017 996.97 1013 0 -0.03(-0.00%)
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.