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 (%)
May 31, 2018 1103 1112 1098 1105 0 -2.14(-0.19%)
May 30, 2018 1085 1111 1081 1107 0 +36.84(+3.44%)
May 29, 2018 1068 1080 1060 1071 0 -4.44(-0.41%)
May 25, 2018 1075 1075 1075 1075 0 -24.89(-2.26%)
May 24, 2018 1106 1108 1093 1100 0 -16.00(-1.43%)
May 23, 2018 1109 1119 1101 1116 0 -10.79(-0.96%)
May 22, 2018 1133 1143 1123 1127 0 -9.00(-0.79%)
May 21, 2018 1132 1138 1127 1136 0 +6.48(+0.57%)
May 18, 2018 1134 1138 1127 1129 0 +0.29(+0.03%)
May 17, 2018 1129 1135 1123 1129 0 +3.65(+0.32%)
May 16, 2018 1124 1128 1116 1125 0 -2.69(-0.24%)
May 15, 2018 1127 1132 1120 1128 0 -1.46(-0.13%)
May 14, 2018 1128 1135 1124 1129 0 +9.54(+0.85%)
May 11, 2018 1118 1126 1114 1120 0 +1.27(+0.11%)
May 10, 2018 1113 1122 1107 1119 0 +8.16(+0.73%)
May 09, 2018 1102 1117 1100 1110 0 +25.60(+2.36%)
May 08, 2018 1080 1088 1063 1085 0 +3.25(+0.30%)
May 07, 2018 1086 1102 1078 1082 0 +3.81(+0.35%)
May 04, 2018 1068 1084 1065 1078 0 +4.37(+0.41%)
May 03, 2018 1067 1075 1058 1073 0 +0.32(+0.03%)
May 02, 2018 1072 1082 1068 1073 0 -2.57(-0.24%)
May 01, 2018 1076 1081 1065 1076 0 -4.63(-0.43%)
Apr 30, 2018 1080 1093 1076 1080 0 -1.28(-0.12%)
Apr 27, 2018 1077 1090 1070 1082 0 -13.22(-1.21%)
Apr 26, 2018 1085 1096 1080 1095 0 +15.50(+1.44%)
Apr 25, 2018 1072 1082 1062 1079 0 +0.89(+0.08%)
Apr 24, 2018 1090 1096 1073 1078 0 -6.24(-0.58%)
Apr 23, 2018 1077 1086 1072 1085 0 +6.44(+0.60%)
Apr 20, 2018 1080 1083 1069 1078 0 -6.31(-0.58%)
Apr 19, 2018 1084 1092 1079 1085 0 +5.64(+0.52%)
Apr 18, 2018 1074 1086 1071 1079 0 +16.73(+1.58%)
Apr 17, 2018 1060 1066 1055 1062 0 +3.14(+0.30%)
Apr 16, 2018 1058 1066 1051 1059 0 +2.39(+0.23%)
Apr 13, 2018 1054 1061 1051 1057 0 +4.52(+0.43%)
Apr 12, 2018 1055 1061 1047 1052 0 +0.87(+0.08%)
Apr 11, 2018 1047 1057 1041 1051 0 +7.79(+0.75%)
Apr 10, 2018 1031 1050 1030 1043 0 +24.30(+2.38%)
Apr 09, 2018 1019 1029 1013 1019 0 +5.96(+0.59%)
Apr 06, 2018 1024 1029 1005 1013 0 -14.11(-1.37%)
Apr 05, 2018 1015 1033 1014 1027 0 +16.28(+1.61%)
Apr 04, 2018 997.20 1013 992.48 1011 0 +2.33(+0.23%)
Apr 03, 2018 994.37 1010 987.58 1009 0 +23.82(+2.42%)
Apr 02, 2018 1002 1004 972.15 984.87 0 -19.19(-1.91%)
Mar 29, 2018 1004 1004 1004 1004 0 +17.97(+1.82%)
Mar 28, 2018 995.91 1001 984.24 986.09 0 -9.51(-0.95%)
Mar 27, 2018 1004 1012 990.39 995.60 0 -8.68(-0.86%)
Mar 26, 2018 998.22 1006 987.59 1004 0 +21.50(+2.19%)
Mar 23, 2018 990.15 999.91 979.40 982.78 0 -3.45(-0.35%)
Mar 22, 2018 996.91 1001 983.57 986.24 0 -22.40(-2.22%)
Mar 21, 2018 991.41 1015 988.98 1009 0 +20.65(+2.09%)
Mar 20, 2018 985.44 995.15 983.18 987.99 0 +5.14(+0.52%)
Mar 19, 2018 993.56 994.21 978.42 982.85 0 -14.01(-1.41%)
Mar 16, 2018 989.46 1000 986.57 996.87 0 +7.71(+0.78%)
Mar 15, 2018 989.71 995.08 983.33 989.16 0 +1.85(+0.19%)
Mar 14, 2018 998.29 1001 984.25 987.31 0 -6.28(-0.63%)
Mar 13, 2018 1001 1004 990.51 993.59 0 -5.52(-0.55%)
Mar 12, 2018 998.98 1006 993.66 999.12 0 +2.13(+0.21%)
Mar 09, 2018 990.36 1000 986.70 996.99 0 +13.55(+1.38%)
Mar 08, 2018 988.67 991.71 977.79 983.44 0 -0.05(-0.00%)
Mar 07, 2018 983.51 984.66 975.46 983.48 0 -9.86(-0.99%)
Mar 06, 2018 998.23 1004 989.49 993.34 0 +2.36(+0.24%)
Mar 05, 2018 975.86 993.96 973.71 990.98 0 +6.74(+0.68%)
Mar 02, 2018 976.42 986.89 968.27 984.24 0 +0.17(+0.02%)
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.