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 28, 2017 969.86 971.94 961.29 963.50 0 +1.62(+0.17%)
Apr 27, 2017 962.96 964.75 954.19 961.88 0 -4.33(-0.45%)
Apr 26, 2017 966.98 977.69 964.45 966.21 0 -5.46(-0.56%)
Apr 25, 2017 967.03 973.76 965.18 971.67 0 +7.65(+0.79%)
Apr 24, 2017 965.22 968.08 960.06 964.02 0 +11.93(+1.25%)
Apr 21, 2017 952.83 956.25 947.88 952.08 0 -5.25(-0.55%)
Apr 20, 2017 957.81 965.64 954.63 957.34 0 +5.94(+0.62%)
Apr 19, 2017 963.20 965.97 948.70 951.39 0 -11.08(-1.15%)
Apr 18, 2017 965.44 971.38 959.77 962.48 0 -8.27(-0.85%)
Apr 17, 2017 970.48 973.78 965.82 970.74 0 +2.10(+0.22%)
Apr 13, 2017 982.49 984.17 967.35 968.64 0 -16.57(-1.68%)
Apr 12, 2017 985.60 990.58 980.81 985.21 0 -1.13(-0.11%)
Apr 11, 2017 987.55 990.08 978.65 986.34 0 -1.46(-0.15%)
Apr 10, 2017 985.45 992.05 983.92 987.80 0 +2.71(+0.27%)
Apr 07, 2017 986.60 991.35 982.32 985.09 0 -0.11(-0.01%)
Apr 06, 2017 982.19 988.10 979.12 985.20 0 +7.21(+0.74%)
Apr 05, 2017 987.62 994.19 976.96 978.00 0 -3.43(-0.35%)
Apr 04, 2017 974.29 982.46 967.97 981.43 0 +6.80(+0.70%)
Apr 03, 2017 974.56 978.79 964.28 974.63 0 -0.17(-0.02%)
Mar 31, 2017 979.27 982.89 970.65 974.80 0 -7.17(-0.73%)
Mar 30, 2017 977.84 988.37 971.61 981.97 0 +9.12(+0.94%)
Mar 29, 2017 964.64 974.72 962.72 972.85 0 +4.38(+0.45%)
Mar 28, 2017 961.70 972.18 959.24 968.47 0 +6.74(+0.70%)
Mar 27, 2017 958.81 966.01 955.75 961.73 0 -2.35(-0.24%)
Mar 24, 2017 968.18 970.17 962.27 964.08 0 -3.90(-0.40%)
Mar 23, 2017 965.78 973.91 962.91 967.99 0 -0.24(-0.02%)
Mar 22, 2017 967.19 972.37 962.89 968.23 0 -0.68(-0.07%)
Mar 21, 2017 976.75 978.84 965.50 968.91 0 -1.47(-0.15%)
Mar 20, 2017 968.26 973.03 964.00 970.38 0 -0.15(-0.01%)
Mar 17, 2017 972.86 975.44 968.95 970.52 0 +0.40(+0.04%)
Mar 16, 2017 971.92 974.27 965.60 970.12 0 +2.80(+0.29%)
Mar 15, 2017 958.04 969.25 954.16 967.32 0 +13.43(+1.41%)
Mar 14, 2017 958.74 960.04 948.53 953.88 0 -13.28(-1.37%)
Mar 13, 2017 969.93 974.27 963.56 967.16 0 -3.23(-0.33%)
Mar 10, 2017 978.23 979.13 964.72 970.39 0 +2.48(+0.26%)
Mar 09, 2017 958.44 969.40 953.36 967.91 0 +6.48(+0.67%)
Mar 08, 2017 978.48 980.02 960.39 961.42 0 -20.22(-2.06%)
Mar 07, 2017 989.06 991.76 979.09 981.64 0 -7.16(-0.72%)
Mar 06, 2017 986.10 990.78 982.45 988.80 0 +1.70(+0.17%)
Mar 03, 2017 986.64 994.81 983.57 987.10 0 +0.38(+0.04%)
Mar 02, 2017 987.67 995.81 983.79 986.72 0 -3.88(-0.39%)
Mar 01, 2017 982.44 994.82 981.07 990.60 0 +14.10(+1.44%)
Feb 28, 2017 975.99 981.19 971.88 976.50 0 -0.54(-0.06%)
Feb 27, 2017 973.18 980.68 969.41 977.04 0 +5.05(+0.52%)
Feb 24, 2017 976.51 979.37 967.93 971.99 0 -9.25(-0.94%)
Feb 23, 2017 983.01 988.48 976.32 981.24 0 +6.57(+0.67%)
Feb 22, 2017 979.41 983.27 971.81 974.67 0 -12.52(-1.27%)
Feb 21, 2017 984.83 991.88 979.08 987.19 0 +12.77(+1.31%)
Feb 17, 2017 974.42 974.42 974.42 974.42 0 -6.50(-0.66%)
Feb 16, 2017 991.87 995.01 979.47 980.92 0 -10.20(-1.03%)
Feb 15, 2017 988.61 994.72 985.72 991.12 0 -3.19(-0.32%)
Feb 14, 2017 995.63 997.65 986.20 994.32 0 -3.37(-0.34%)
Feb 13, 2017 997.17 1001 992.05 997.68 0 +3.44(+0.35%)
Feb 10, 2017 991.99 997.77 988.83 994.25 0 +8.94(+0.91%)
Feb 09, 2017 983.76 989.90 981.89 985.30 0 +4.50(+0.46%)
Feb 08, 2017 978.53 984.77 970.57 980.80 0 -3.28(-0.33%)
Feb 07, 2017 991.85 995.90 980.30 984.08 0 -12.82(-1.29%)
Feb 06, 2017 1000 1002 992.24 996.91 0 -5.78(-0.58%)
Feb 03, 2017 1000 1008 993.95 1003 0 +7.02(+0.71%)
Feb 02, 2017 994.60 999.11 986.32 995.67 0 +3.38(+0.34%)
Feb 01, 2017 1001 1003 986.09 992.28 0 -7.26(-0.73%)
Jan 31, 2017 1004 1007 991.14 999.54 0 -0.67(-0.07%)
Jan 30, 2017 1007 1010 993.85 1000 0 -13.65(-1.35%)
Jan 27, 2017 1015 1020 1008 1014 0 -11.70(-1.14%)
Jan 26, 2017 1029 1033 1021 1026 0 -3.84(-0.37%)
Jan 25, 2017 1027 1034 1023 1029 0 +6.41(+0.63%)
Jan 24, 2017 1020 1029 1018 1023 0 +5.84(+0.57%)
Jan 23, 2017 1020 1024 1012 1017 0 -7.58(-0.74%)
Jan 20, 2017 1027 1031 1019 1025 0 +5.64(+0.55%)
Jan 19, 2017 1027 1029 1015 1019 0 -10.02(-0.97%)
Jan 18, 2017 1032 1037 1026 1029 0 -7.25(-0.70%)
Jan 17, 2017 1035 1040 1030 1036 0 +2.59(+0.25%)
Jan 13, 2017 1034 1034 1034 1034 0 +2.29(+0.22%)
Jan 12, 2017 1039 1041 1028 1031 0 -0.86(-0.08%)
Jan 11, 2017 1023 1036 1020 1032 0 +10.30(+1.01%)
Jan 10, 2017 1028 1034 1020 1022 0 -3.62(-0.35%)
Jan 09, 2017 1033 1035 1022 1026 0 -11.67(-1.13%)
Jan 06, 2017 1040 1043 1032 1037 0 -4.66(-0.45%)
Jan 05, 2017 1046 1053 1036 1042 0 +1.66(+0.16%)
Jan 04, 2017 1043 1048 1035 1040 0 -1.54(-0.15%)
Jan 03, 2017 1045 1050 1034 1042 0 +7.61(+0.74%)
Dec 30, 2016 1034 1034 1034 1034 0 -1.03(-0.10%)
Dec 29, 2016 1036 1040 1033 1035 0 +0.99(+0.10%)
Dec 28, 2016 1040 1043 1033 1034 0 -4.39(-0.42%)
Dec 27, 2016 1039 1043 1037 1039 0 +2.02(+0.19%)
Dec 23, 2016 1037 1037 1037 1037 0 -0.89(-0.09%)
Dec 22, 2016 1033 1041 1031 1038 0 +3.61(+0.35%)
Dec 21, 2016 1038 1041 1032 1034 0 +1.85(+0.18%)
Dec 20, 2016 1034 1039 1029 1032 0 +0.43(+0.04%)
Dec 19, 2016 1039 1042 1029 1032 0 -6.56(-0.63%)
Dec 16, 2016 1036 1042 1031 1038 0 +6.19(+0.60%)
Dec 15, 2016 1021 1034 1018 1032 0 +4.95(+0.48%)
Dec 14, 2016 1044 1050 1024 1027 0 -18.75(-1.79%)
Dec 13, 2016 1039 1052 1029 1046 0 +21.63(+2.11%)
Dec 12, 2016 1025 1036 1019 1024 0 +15.07(+1.49%)
Dec 09, 2016 1005 1011 1001 1009 0 +2.39(+0.24%)
Dec 08, 2016 1004 1011 997.79 1007 0 +2.57(+0.26%)
Dec 07, 2016 996.86 1006 993.19 1004 0 +9.61(+0.97%)
Dec 06, 2016 989.90 998.78 985.03 994.57 0 +2.44(+0.25%)
Dec 05, 2016 990.88 999.34 987.51 992.13 0 +5.15(+0.52%)
Dec 02, 2016 987.66 995.85 981.48 986.99 0 -1.30(-0.13%)
Dec 01, 2016 993.73 1003 985.05 988.29 0 +6.26(+0.64%)
Nov 30, 2016 977.45 992.11 974.34 982.02 0 +27.37(+2.87%)
Nov 29, 2016 949.46 957.96 945.26 954.66 0 -5.12(-0.53%)
Nov 28, 2016 967.27 970.21 958.77 959.77 0 -7.32(-0.76%)
Nov 25, 2016 965.87 969.81 961.65 967.10 0 +0.22(+0.02%)
Nov 23, 2016 966.87 966.87 966.87 966.87 0 -1.74(-0.18%)
Nov 22, 2016 969.29 974.00 959.85 968.62 0 +4.86(+0.50%)
Nov 21, 2016 960.91 966.80 958.63 963.75 0 +15.99(+1.69%)
Nov 18, 2016 944.25 952.05 940.17 947.76 0 +2.84(+0.30%)
Nov 17, 2016 954.43 961.33 942.51 944.93 0 -2.62(-0.28%)
Nov 16, 2016 952.39 957.66 944.20 947.55 0 -10.94(-1.14%)
Nov 15, 2016 946.42 960.60 945.82 958.48 0 +19.79(+2.11%)
Nov 14, 2016 935.40 941.51 928.18 938.70 0 -4.75(-0.50%)
Nov 11, 2016 951.55 954.25 935.48 943.45 0 -16.38(-1.71%)
Nov 10, 2016 959.32 970.31 950.82 959.83 0 -1.13(-0.12%)
Nov 09, 2016 942.06 967.54 939.31 960.96 0 +4.11(+0.43%)
Nov 08, 2016 949.89 963.74 947.92 956.85 0 -0.73(-0.08%)
Nov 07, 2016 949.91 958.55 947.51 957.57 0 +20.51(+2.19%)
Nov 04, 2016 938.86 945.59 931.91 937.06 0 -4.96(-0.53%)
Nov 03, 2016 943.55 947.69 936.63 942.02 0 +2.03(+0.22%)
Nov 02, 2016 945.03 950.53 933.01 939.98 0 -10.00(-1.05%)
Nov 01, 2016 952.98 957.70 942.45 949.99 0 +1.16(+0.12%)
Oct 31, 2016 951.55 958.02 943.74 948.82 0 -8.26(-0.86%)
Oct 28, 2016 955.19 971.23 946.82 957.08 0 -6.50(-0.67%)
Oct 27, 2016 965.91 973.34 959.48 963.58 0 +0.30(+0.03%)
Oct 26, 2016 956.32 967.51 952.82 963.27 0 -0.69(-0.07%)
Oct 25, 2016 965.83 974.08 961.92 963.97 0 -4.18(-0.43%)
Oct 24, 2016 969.59 974.77 959.26 968.15 0 +3.75(+0.39%)
Oct 21, 2016 960.40 966.59 955.76 964.40 0 -3.84(-0.40%)
Oct 20, 2016 965.20 974.91 960.34 968.23 0 +2.42(+0.25%)
Oct 19, 2016 964.94 974.67 961.96 965.81 0 +4.47(+0.46%)
Oct 18, 2016 965.55 966.98 956.81 961.34 0 +6.02(+0.63%)
Oct 17, 2016 955.46 959.08 950.14 955.33 0 -3.88(-0.40%)
Oct 14, 2016 965.57 969.50 956.97 959.21 0 +2.10(+0.22%)
Oct 13, 2016 956.15 962.03 944.93 957.11 0 -8.68(-0.90%)
Oct 12, 2016 967.46 970.62 959.34 965.79 0 -4.37(-0.45%)
Oct 11, 2016 980.53 982.03 965.67 970.16 0 -14.90(-1.51%)
Oct 10, 2016 976.74 989.35 975.78 985.06 0 +17.88(+1.85%)
Oct 07, 2016 967.31 967.31 963.95 967.17 0 -3.58(-0.37%)
Oct 06, 2016 971.00 976.01 963.58 970.75 0 +4.40(+0.46%)
Oct 05, 2016 963.33 969.92 959.51 966.35 0 +15.01(+1.58%)
Oct 04, 2016 961.44 964.46 947.82 951.34 0 +36.42(+3.98%)
Sep 26, 2016 918.76 927.36 913.82 914.92 0 -5.53(-0.60%)
Sep 23, 2016 920.29 932.34 915.16 920.45 0 -8.30(-0.89%)
Sep 22, 2016 934.94 937.95 926.68 928.75 0 +5.77(+0.62%)
Sep 21, 2016 913.64 924.95 910.02 922.99 0 +14.84(+1.63%)
Sep 20, 2016 916.40 919.85 907.56 908.15 0 -8.96(-0.98%)
Sep 19, 2016 923.41 926.13 915.90 917.10 0 +0.78(+0.08%)
Sep 16, 2016 916.40 923.51 910.24 916.33 0 -13.55(-1.46%)
Sep 15, 2016 923.28 936.03 920.63 929.88 0 +6.86(+0.74%)
Sep 14, 2016 928.14 937.65 920.04 923.02 0 -9.01(-0.97%)
Sep 13, 2016 946.21 947.68 928.80 932.03 0 -28.15(-2.93%)
Sep 12, 2016 947.62 964.22 944.67 960.18 0 +8.00(+0.84%)
Sep 09, 2016 968.63 970.53 951.25 952.19 0 -26.16(-2.67%)
Sep 08, 2016 970.46 981.00 964.25 978.35 0 +10.95(+1.13%)
Sep 07, 2016 970.06 971.83 964.10 967.39 0 -0.11(-0.01%)
Sep 06, 2016 961.13 969.12 957.68 967.50 0 +10.50(+1.10%)
Sep 02, 2016 957.00 957.00 957.00 957.00 0 +12.82(+1.36%)
Sep 01, 2016 944.17 946.40 936.23 944.17 0 -2.93(-0.31%)
Aug 31, 2016 953.32 954.76 940.97 947.10 0 -9.60(-1.00%)
Aug 30, 2016 960.20 964.57 954.65 956.70 0 -1.26(-0.13%)
Aug 29, 2016 950.46 960.13 949.80 957.95 0 +2.99(+0.31%)
Aug 26, 2016 960.65 969.32 950.84 954.97 0 -1.21(-0.13%)
Aug 25, 2016 959.18 961.86 953.10 956.17 0 -3.53(-0.37%)
Aug 24, 2016 956.50 962.93 953.40 959.71 0 +0.07(+0.01%)
Aug 23, 2016 959.77 964.24 956.59 959.64 0 +1.38(+0.14%)
Aug 22, 2016 956.07 961.77 950.42 958.26 0 -6.35(-0.66%)
Aug 19, 2016 968.53 970.53 961.31 964.61 0 -12.17(-1.25%)
Aug 18, 2016 969.26 977.34 966.12 976.79 0 +8.88(+0.92%)
Aug 17, 2016 963.11 968.68 958.13 967.90 0 -0.41(-0.04%)
Aug 16, 2016 965.10 971.37 961.08 968.31 0 +4.45(+0.46%)
Aug 15, 2016 964.46 968.18 959.27 963.86 0 +4.53(+0.47%)
Aug 12, 2016 955.09 961.95 952.17 959.33 0 +6.40(+0.67%)
Aug 11, 2016 947.20 957.78 943.19 952.93 0 +10.23(+1.09%)
Aug 10, 2016 956.99 958.33 940.40 942.70 0 -14.81(-1.55%)
Aug 09, 2016 959.85 962.43 952.83 957.51 0 +2.79(+0.29%)
Aug 08, 2016 951.73 959.58 949.90 954.72 0 +6.80(+0.72%)
Aug 05, 2016 948.66 950.91 941.60 947.92 0 +3.92(+0.42%)
Aug 04, 2016 943.22 948.44 939.30 944.00 0 +0.16(+0.02%)
Aug 03, 2016 934.87 944.50 931.46 943.84 0 +4.75(+0.51%)
Aug 02, 2016 938.47 944.08 925.61 939.09 0 +6.18(+0.66%)
Aug 01, 2016 954.37 956.33 930.01 932.90 0 -30.36(-3.15%)
Jul 29, 2016 948.22 964.66 940.17 963.26 0 +1.12(+0.12%)
Jul 28, 2016 967.94 970.47 955.87 962.14 0 -6.37(-0.66%)
Jul 27, 2016 976.64 981.80 964.20 968.51 0 -3.65(-0.37%)
Jul 26, 2016 968.02 975.97 964.25 972.16 0 -2.12(-0.22%)
Jul 25, 2016 987.53 988.92 969.59 974.28 0 -20.51(-2.06%)
Jul 22, 2016 996.79 998.59 990.70 994.79 0 +1.09(+0.11%)
Jul 21, 2016 995.50 1002 989.57 993.70 0 -4.72(-0.47%)
Jul 20, 2016 998.35 1003 992.20 998.42 0 -2.74(-0.27%)
Jul 19, 2016 1003 1006 997.32 1001 0 -7.38(-0.73%)
Jul 18, 2016 1009 1012 1003 1009 0 -5.29(-0.52%)
Jul 15, 2016 1017 1019 1009 1014 0 -1.19(-0.12%)
Jul 14, 2016 1020 1023 1012 1015 0 +5.76(+0.57%)
Jul 13, 2016 1015 1018 1002 1009 0 -5.90(-0.58%)
Jul 12, 2016 1012 1019 1007 1015 0 +17.03(+1.71%)
Jul 11, 2016 996.89 1004 995.16 998.13 0 +5.36(+0.54%)
Jul 08, 2016 992.77 991.96 980.46 992.77 0 +15.11(+1.55%)
Jul 07, 2016 994.53 997.11 971.11 977.66 0 -11.85(-1.20%)
Jul 06, 2016 989.51 989.51 989.51 989.51 0 +5.49(+0.56%)
Jul 05, 2016 989.96 993.54 977.43 984.02 0 -16.66(-1.66%)
Jul 01, 2016 1001 1001 1001 1001 0 +5.07(+0.51%)
Jun 30, 2016 984.33 998.92 980.85 995.61 0 +12.41(+1.26%)
Jun 29, 2016 971.63 988.59 969.31 983.20 0 +24.52(+2.56%)
Jun 28, 2016 950.44 960.83 945.88 958.68 0 +24.57(+2.63%)
Jun 27, 2016 941.71 943.54 924.51 934.11 0 -15.83(-1.67%)
Jun 24, 2016 947.15 967.66 941.02 949.94 0 -49.09(-4.91%)
Jun 23, 2016 994.05 1001 985.71 999.03 0 +21.21(+2.17%)
Jun 22, 2016 989.75 991.35 976.69 977.82 0 -6.50(-0.66%)
Jun 21, 2016 976.75 987.12 970.92 984.33 0 +8.52(+0.87%)
Jun 20, 2016 979.58 983.69 974.85 975.81 0 +11.89(+1.23%)
Jun 17, 2016 962.41 969.82 953.77 963.92 0 +6.16(+0.64%)
Jun 16, 2016 942.99 959.75 932.33 957.75 0 +7.03(+0.74%)
Jun 15, 2016 951.35 959.79 947.16 950.73 0 -1.94(-0.20%)
Jun 14, 2016 956.35 961.24 943.73 952.67 0 -9.14(-0.95%)
Jun 13, 2016 958.88 974.39 956.03 961.82 0 -5.56(-0.57%)
Jun 10, 2016 973.37 979.64 963.53 967.38 0 -17.39(-1.77%)
Jun 09, 2016 979.81 988.28 978.52 984.77 0 -6.86(-0.69%)
Jun 08, 2016 995.00 999.21 988.48 991.62 0 +2.98(+0.30%)
Jun 07, 2016 976.99 991.36 975.84 988.64 0 +20.49(+2.12%)
Jun 06, 2016 964.27 972.65 961.82 968.16 0 +13.92(+1.46%)
Jun 03, 2016 955.23 959.07 947.54 954.24 0 +0.67(+0.07%)
Jun 02, 2016 947.69 954.81 942.35 953.57 0 -2.62(-0.27%)
Jun 01, 2016 946.32 958.63 942.95 956.18 0 -0.15(-0.02%)
May 31, 2016 966.76 971.53 953.03 956.34 0 -11.06(-1.14%)
May 27, 2016 967.40 967.40 967.40 967.40 0 -0.12(-0.01%)
May 26, 2016 973.57 976.92 962.99 967.52 0 -4.72(-0.49%)
May 25, 2016 963.30 974.48 961.71 972.24 0 +18.02(+1.89%)
May 24, 2016 953.24 959.90 949.37 954.22 0 +6.96(+0.73%)
May 23, 2016 944.51 953.95 942.04 947.26 0 -5.52(-0.58%)
May 20, 2016 956.80 959.85 948.59 952.78 0 -1.84(-0.19%)
May 19, 2016 945.61 956.44 938.91 954.62 0 -0.85(-0.09%)
May 18, 2016 961.96 967.50 950.22 955.47 0 -7.02(-0.73%)
May 17, 2016 962.07 970.12 957.49 962.49 0 -4.08(-0.42%)
May 16, 2016 961.32 969.22 959.66 966.58 0 +15.93(+1.68%)
May 13, 2016 957.41 963.28 948.04 950.65 0 -14.25(-1.48%)
May 12, 2016 972.21 974.51 957.82 964.90 0 +6.49(+0.68%)
May 11, 2016 956.77 967.30 950.25 958.41 0 -6.37(-0.66%)
May 10, 2016 951.09 965.26 949.30 964.78 0 +17.84(+1.88%)
May 09, 2016 955.33 956.51 936.84 946.93 0 -12.04(-1.26%)
May 06, 2016 948.51 965.30 947.31 958.97 0 +0.27(+0.03%)
May 05, 2016 965.65 971.51 953.43 958.71 0 +3.92(+0.41%)
May 04, 2016 961.24 968.09 950.67 954.78 0 -10.17(-1.05%)
May 03, 2016 975.13 975.34 959.88 964.95 0 -21.47(-2.18%)
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.