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, 2020 861.51 863.20 845.46 849.56 0 -29.02(-3.30%)
Jan 30, 2020 868.92 879.96 863.41 878.58 0 +1.09(+0.12%)
Jan 29, 2020 886.46 888.50 874.65 877.50 0 -6.40(-0.72%)
Jan 28, 2020 885.82 889.38 881.36 883.90 0 +2.22(+0.25%)
Jan 27, 2020 885.37 890.18 879.08 881.68 0 -19.58(-2.17%)
Jan 24, 2020 905.37 906.76 897.14 901.26 0 -7.61(-0.84%)
Jan 23, 2020 903.96 911.34 897.55 908.87 0 -2.40(-0.26%)
Jan 22, 2020 915.77 917.31 908.34 911.26 0 -5.82(-0.63%)
Jan 21, 2020 926.89 928.04 916.25 917.08 0 -17.75(-1.90%)
Jan 17, 2020 939.77 943.21 931.39 934.83 0 -4.77(-0.51%)
Jan 16, 2020 941.93 945.16 937.30 939.59 0 +2.26(+0.24%)
Jan 15, 2020 938.58 941.66 933.69 937.34 0 -3.63(-0.39%)
Jan 14, 2020 942.10 944.68 936.19 940.97 0 -6.03(-0.64%)
Jan 13, 2020 942.33 948.87 938.93 947.00 0 +3.06(+0.32%)
Jan 10, 2020 950.61 952.26 942.74 943.94 0 -9.03(-0.95%)
Jan 09, 2020 946.48 954.80 939.25 952.97 0 +5.18(+0.55%)
Jan 08, 2020 958.23 960.84 945.32 947.78 0 -13.37(-1.39%)
Jan 07, 2020 961.87 964.15 951.48 961.16 0 -8.30(-0.86%)
Jan 06, 2020 968.19 975.79 963.99 969.46 0 +11.77(+1.23%)
Jan 03, 2020 961.92 968.47 953.12 957.70 0 +0.93(+0.10%)
Jan 02, 2020 951.19 957.89 948.75 956.76 0 +9.83(+1.04%)
Dec 31, 2019 938.17 947.58 936.77 946.93 0 +4.96(+0.53%)
Dec 30, 2019 948.46 952.50 941.27 941.97 0 -4.64(-0.49%)
Dec 27, 2019 950.48 953.14 945.77 946.61 0 -1.15(-0.12%)
Dec 26, 2019 947.31 953.23 945.11 947.76 0 +3.00(+0.32%)
Dec 24, 2019 946.59 949.91 943.34 944.76 0 -2.86(-0.30%)
Dec 23, 2019 939.22 948.23 937.03 947.62 0 +7.35(+0.78%)
Dec 20, 2019 941.29 944.03 933.67 940.27 0 +6.29(+0.67%)
Dec 19, 2019 936.84 939.06 931.43 933.98 0 -2.66(-0.28%)
Dec 18, 2019 936.98 942.67 933.06 936.65 0 +0.62(+0.07%)
Dec 17, 2019 939.08 943.84 931.98 936.02 0 +0.79(+0.08%)
Dec 16, 2019 934.40 939.50 931.93 935.24 0 +9.79(+1.06%)
Dec 13, 2019 936.06 940.56 924.26 925.45 0 -5.70(-0.61%)
Dec 12, 2019 916.82 934.86 916.12 931.15 0 +16.09(+1.76%)
Dec 11, 2019 915.59 923.09 911.60 915.06 0 -3.61(-0.39%)
Dec 10, 2019 922.04 925.69 914.49 918.67 0 -1.95(-0.21%)
Dec 09, 2019 916.99 925.53 915.19 920.62 0 -2.03(-0.22%)
Dec 06, 2019 914.71 928.53 913.70 922.65 0 +14.07(+1.55%)
Dec 05, 2019 917.30 918.77 906.76 908.58 0 -5.00(-0.55%)
Dec 04, 2019 909.14 916.63 907.65 913.57 0 +10.38(+1.15%)
Dec 03, 2019 905.01 908.78 897.95 903.19 0 -8.38(-0.92%)
Dec 02, 2019 915.25 919.51 909.82 911.57 0 -0.77(-0.08%)
Nov 29, 2019 914.34 917.45 909.84 912.34 0 -9.01(-0.98%)
Nov 27, 2019 923.28 926.60 917.03 921.35 0 -2.12(-0.23%)
Nov 26, 2019 927.91 929.59 919.80 923.47 0 -6.72(-0.72%)
Nov 25, 2019 930.64 935.18 925.23 930.19 0 -0.41(-0.04%)
Nov 22, 2019 935.76 940.27 928.77 930.60 0 -3.29(-0.35%)
Nov 21, 2019 923.78 935.74 921.01 933.89 0 +11.77(+1.28%)
Nov 20, 2019 915.37 927.78 911.75 922.12 0 +5.83(+0.64%)
Nov 19, 2019 927.11 929.29 914.41 916.29 0 -9.61(-1.04%)
Nov 18, 2019 931.48 932.79 922.47 925.90 0 -10.26(-1.10%)
Nov 15, 2019 932.64 939.02 930.38 936.16 0 +3.69(+0.40%)
Nov 14, 2019 935.71 939.11 928.64 932.47 0 -3.94(-0.42%)
Nov 13, 2019 934.38 940.30 930.65 936.40 0 -1.82(-0.19%)
Nov 12, 2019 945.90 949.36 934.76 938.22 0 -6.89(-0.73%)
Nov 11, 2019 941.32 948.59 939.04 945.11 0 -4.80(-0.51%)
Nov 08, 2019 950.87 954.77 942.28 949.91 0 -11.92(-1.24%)
Nov 07, 2019 955.28 963.12 951.92 961.83 0 +13.89(+1.47%)
Nov 06, 2019 960.78 963.69 945.49 947.94 0 -14.45(-1.50%)
Nov 05, 2019 957.63 965.59 953.41 962.39 0 +11.83(+1.24%)
Nov 04, 2019 937.79 955.25 934.56 950.56 0 +24.12(+2.60%)
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.