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, 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%)
Mar 01, 2018 984.44 997.96 976.38 984.08 0 -3.05(-0.31%)
Feb 28, 2018 1015 1017 986.39 987.13 0 -17.10(-1.70%)
Feb 27, 2018 1021 1028 1004 1004 0 -17.66(-1.73%)
Feb 26, 2018 1015 1024 1011 1022 0 +9.53(+0.94%)
Feb 23, 2018 1000 1013 994.39 1012 0 +21.91(+2.21%)
Feb 22, 2018 990.36 994.08 989.02 990.45 0 +10.28(+1.05%)
Feb 21, 2018 994.19 1002 979.90 980.17 0 -9.16(-0.93%)
Feb 20, 2018 996.13 1004 985.67 989.33 0 -7.05(-0.71%)
Feb 16, 2018 996.38 996.38 996.38 996.38 0 +0.11(+0.01%)
Feb 15, 2018 998.98 1002 988.18 996.27 0 -5.33(-0.53%)
Feb 14, 2018 981.09 1004 975.83 1002 0 +12.72(+1.29%)
Feb 13, 2018 987.38 993.80 981.87 988.88 0 -2.77(-0.28%)
Feb 12, 2018 992.01 1002 982.98 991.65 0 +10.09(+1.03%)
Feb 09, 2018 986.80 993.22 952.55 981.55 0 -2.23(-0.23%)
Feb 08, 2018 1010 1013 983.31 983.79 0 -19.27(-1.92%)
Feb 07, 2018 1019 1023 1002 1003 0 -23.40(-2.28%)
Feb 06, 2018 1004 1037 994.31 1026 0 +10.23(+1.01%)
Feb 05, 2018 1053 1061 990.03 1016 0 -49.33(-4.63%)
Feb 02, 2018 1089 1094 1057 1066 0 -44.95(-4.05%)
Feb 01, 2018 1099 1112 1094 1111 0 +12.40(+1.13%)
Jan 31, 2018 1096 1103 1088 1098 0 +7.93(+0.73%)
Jan 30, 2018 1107 1111 1090 1090 0 -24.19(-2.17%)
Jan 29, 2018 1122 1129 1113 1114 0 -15.08(-1.34%)
Jan 26, 2018 1126 1132 1123 1129 0 +6.66(+0.59%)
Jan 25, 2018 1132 1134 1120 1123 0 -2.11(-0.19%)
Jan 24, 2018 1124 1131 1119 1125 0 +11.57(+1.04%)
Jan 23, 2018 1115 1118 1107 1113 0 -2.99(-0.27%)
Jan 22, 2018 1105 1117 1104 1116 0 +15.33(+1.39%)
Jan 19, 2018 1104 1106 1094 1101 0 -4.15(-0.38%)
Jan 18, 2018 1108 1112 1101 1105 0 -5.02(-0.45%)
Jan 17, 2018 1105 1114 1098 1110 0 +7.36(+0.67%)
Jan 16, 2018 1114 1115 1100 1103 0 -14.83(-1.33%)
Jan 12, 2018 1118 1118 1118 1118 0 +12.98(+1.18%)
Jan 11, 2018 1093 1111 1089 1105 0 +18.04(+1.66%)
Jan 10, 2018 1091 1093 1084 1087 0 -0.83(-0.08%)
Jan 09, 2018 1088 1093 1083 1087 0 -4.45(-0.41%)
Jan 08, 2018 1086 1092 1084 1092 0 +2.93(+0.27%)
Jan 05, 2018 1089 1091 1080 1089 0 +0.32(+0.03%)
Jan 04, 2018 1084 1092 1082 1089 0 +10.55(+0.98%)
Jan 03, 2018 1067 1080 1061 1078 0 +12.16(+1.14%)
Jan 02, 2018 1054 1067 1051 1066 0 +17.10(+1.63%)
Dec 29, 2017 1049 1049 1049 1049 0 -3.67(-0.35%)
Dec 28, 2017 1053 1055 1050 1052 0 +0.44(+0.04%)
Dec 27, 2017 1055 1057 1050 1052 0 -2.61(-0.25%)
Dec 26, 2017 1050 1058 1049 1055 0 +5.84(+0.56%)
Dec 22, 2017 1049 1053 1045 1049 0 -1.79(-0.17%)
Dec 21, 2017 1036 1054 1033 1051 0 +17.79(+1.72%)
Dec 20, 2017 1028 1035 1025 1033 0 +8.16(+0.80%)
Dec 19, 2017 1029 1032 1022 1025 0 -2.14(-0.21%)
Dec 18, 2017 1027 1036 1023 1027 0 +3.58(+0.35%)
Dec 15, 2017 1029 1030 1021 1023 0 -5.53(-0.54%)
Dec 14, 2017 1030 1035 1027 1029 0 -2.20(-0.21%)
Dec 13, 2017 1027 1034 1023 1031 0 +5.60(+0.55%)
Dec 12, 2017 1025 1032 1022 1025 0 +1.22(+0.12%)
Dec 11, 2017 1022 1028 1020 1024 0 +4.54(+0.45%)
Dec 08, 2017 1017 1022 1012 1020 0 +3.67(+0.36%)
Dec 07, 2017 1015 1020 1011 1016 0 -0.07(-0.01%)
Dec 06, 2017 1022 1026 1015 1016 0 -9.46(-0.92%)
Dec 05, 2017 1028 1033 1023 1025 0 -4.07(-0.40%)
Dec 04, 2017 1028 1039 1024 1030 0 +1.57(+0.15%)
Dec 01, 2017 1027 1035 1024 1028 0 +2.52(+0.25%)
Nov 30, 2017 1019 1029 1016 1025 0 +9.59(+0.94%)
Nov 29, 2017 1014 1019 1007 1016 0 +1.65(+0.16%)
Nov 28, 2017 1011 1017 1009 1014 0 +7.34(+0.73%)
Nov 27, 2017 1011 1014 1005 1007 0 -7.22(-0.71%)
Nov 24, 2017 1014 1018 1012 1014 0 +3.88(+0.38%)
Nov 22, 2017 1007 1014 1006 1010 0 +10.80(+1.08%)
Nov 21, 2017 1001 1007 997.20 999.40 0 +4.90(+0.49%)
Nov 20, 2017 994.58 997.52 990.05 994.50 0 -1.45(-0.15%)
Nov 17, 2017 995.57 999.48 991.74 995.95 0 -0.51(-0.05%)
Nov 16, 2017 998.31 1002 993.38 996.47 0 -7.99(-0.79%)
Nov 15, 2017 1007 1012 1001 1004 0 -11.58(-1.14%)
Nov 14, 2017 1020 1023 1013 1016 0 -9.23(-0.90%)
Nov 13, 2017 1024 1030 1022 1025 0 -6.02(-0.58%)
Nov 10, 2017 1032 1034 1025 1031 0 -6.83(-0.66%)
Nov 09, 2017 1031 1040 1028 1038 0 +1.00(+0.10%)
Nov 08, 2017 1037 1040 1030 1037 0 -3.44(-0.33%)
Nov 07, 2017 1041 1045 1034 1041 0 +0.63(+0.06%)
Nov 06, 2017 1026 1041 1024 1040 0 +17.29(+1.69%)
Nov 03, 2017 1025 1028 1018 1023 0 -4.45(-0.43%)
Nov 02, 2017 1024 1030 1018 1027 0 +4.15(+0.41%)
Nov 01, 2017 1022 1028 1017 1023 0 +6.04(+0.59%)
Oct 31, 2017 1016 1022 1010 1017 0 +5.94(+0.59%)
Oct 30, 2017 1008 1015 1005 1011 0 +7.66(+0.76%)
Oct 27, 2017 1003 1013 990.57 1003 0 -5.44(-0.54%)
Oct 26, 2017 1008 1013 1004 1009 0 +2.43(+0.24%)
Oct 25, 2017 1012 1014 1002 1006 0 -5.73(-0.57%)
Oct 24, 2017 1012 1017 1009 1012 0 +5.43(+0.54%)
Oct 23, 2017 1009 1013 1004 1007 0 -1.09(-0.11%)
Oct 20, 2017 1006 1010 1003 1008 0 +3.17(+0.32%)
Oct 19, 2017 1002 1009 1001 1005 0 -1.12(-0.11%)
Oct 18, 2017 1009 1013 1003 1006 0 -4.09(-0.41%)
Oct 17, 2017 1011 1014 1006 1010 0 -3.10(-0.31%)
Oct 16, 2017 1011 1016 1009 1013 0 +6.73(+0.67%)
Oct 13, 2017 1011 1014 1005 1006 0 -0.19(-0.02%)
Oct 12, 2017 1003 1008 1000 1006 0 -2.91(-0.29%)
Oct 11, 2017 1005 1011 1002 1009 0 +5.01(+0.50%)
Oct 10, 2017 1003 1009 1000 1004 0 +7.93(+0.80%)
Oct 09, 2017 995.16 999.65 993.30 996.26 0 +2.46(+0.25%)
Oct 06, 2017 995.55 997.96 989.80 993.81 0 -8.86(-0.88%)
Oct 05, 2017 998.01 1005 996.31 1003 0 +5.58(+0.56%)
Oct 04, 2017 997.33 999.68 993.04 997.09 0 -3.12(-0.31%)
Oct 03, 2017 996.54 1004 993.89 1000 0 +2.97(+0.30%)
Oct 02, 2017 991.50 999.37 988.49 997.25 0 -2.28(-0.23%)
Sep 29, 2017 996.83 1001 993.62 999.53 0 +2.12(+0.21%)
Sep 28, 2017 995.08 1002 992.39 997.40 0 +2.61(+0.26%)
Sep 27, 2017 991.15 995.89 987.92 994.80 0 +2.83(+0.29%)
Sep 26, 2017 993.01 995.77 988.58 991.97 0 -2.85(-0.29%)
Sep 25, 2017 987.22 997.13 985.70 994.82 0 +7.59(+0.77%)
Sep 22, 2017 984.37 992.17 982.52 987.24 0 +1.91(+0.19%)
Sep 21, 2017 985.38 990.05 980.26 985.33 0 -1.76(-0.18%)
Sep 20, 2017 985.06 992.05 983.04 987.08 0 +4.64(+0.47%)
Sep 19, 2017 979.38 984.96 977.28 982.44 0 +4.99(+0.51%)
Sep 18, 2017 973.82 978.97 971.75 977.46 0 +0.97(+0.10%)
Sep 15, 2017 975.57 978.67 969.76 976.49 0 +2.92(+0.30%)
Sep 14, 2017 971.86 978.56 970.49 973.57 0 +2.33(+0.24%)
Sep 13, 2017 966.75 973.02 963.93 971.24 0 +4.71(+0.49%)
Sep 12, 2017 965.01 969.60 962.27 966.53 0 +1.52(+0.16%)
Sep 11, 2017 961.32 967.90 958.34 965.00 0 +8.60(+0.90%)
Sep 08, 2017 960.55 962.65 953.80 956.41 0 -6.58(-0.68%)
Sep 07, 2017 961.40 966.62 957.57 962.98 0 +4.63(+0.48%)
Sep 06, 2017 949.83 962.00 946.10 958.36 0 +13.21(+1.40%)
Sep 05, 2017 942.86 949.96 939.25 945.14 0 +4.32(+0.46%)
Sep 01, 2017 936.58 943.46 934.89 940.83 0 +5.66(+0.61%)
Aug 31, 2017 933.13 938.01 930.69 935.17 0 +4.14(+0.44%)
Aug 30, 2017 929.84 934.27 927.25 931.03 0 -2.06(-0.22%)
Aug 29, 2017 929.37 934.44 926.57 933.10 0 -0.04(-0.00%)
Aug 28, 2017 937.47 938.20 929.62 933.14 0 -2.78(-0.30%)
Aug 25, 2017 933.46 940.12 931.17 935.92 0 +5.88(+0.63%)
Aug 24, 2017 927.57 934.05 923.43 930.04 0 +1.36(+0.15%)
Aug 23, 2017 924.65 932.43 922.82 928.68 0 +3.14(+0.34%)
Aug 22, 2017 922.60 929.93 921.48 925.54 0 +5.64(+0.61%)
Aug 21, 2017 922.16 924.31 916.35 919.91 0 -2.58(-0.28%)
Aug 18, 2017 917.25 927.92 914.55 922.48 0 +5.49(+0.60%)
Aug 17, 2017 926.25 928.07 916.55 916.99 0 -11.32(-1.22%)
Aug 16, 2017 933.50 937.90 926.65 928.31 0 -6.71(-0.72%)
Aug 15, 2017 936.03 937.65 927.46 935.02 0 -2.44(-0.26%)
Aug 14, 2017 943.30 946.46 935.94 937.46 0 -3.84(-0.41%)
Aug 11, 2017 946.73 949.48 939.38 941.29 0 -6.14(-0.65%)
Aug 10, 2017 958.12 959.26 946.45 947.43 0 -13.02(-1.36%)
Aug 09, 2017 958.88 963.16 954.10 960.45 0 +0.41(+0.04%)
Aug 08, 2017 961.20 965.65 957.23 960.04 0 -1.54(-0.16%)
Aug 07, 2017 960.83 963.92 957.55 961.58 0 -1.24(-0.13%)
Aug 04, 2017 960.74 964.79 957.59 962.82 0 +3.83(+0.40%)
Aug 03, 2017 962.42 966.11 956.90 958.99 0 -5.28(-0.55%)
Aug 02, 2017 958.99 967.70 956.29 964.27 0 +3.39(+0.35%)
Aug 01, 2017 960.34 966.39 956.43 960.88 0 +8.41(+0.88%)
Jul 31, 2017 950.39 957.47 947.48 952.48 0 +4.76(+0.50%)
Jul 28, 2017 941.99 951.88 934.59 947.72 0 +0.24(+0.02%)
Jul 27, 2017 943.18 949.04 937.41 947.48 0 +4.46(+0.47%)
Jul 26, 2017 942.78 948.61 938.00 943.02 0 +7.39(+0.79%)
Jul 25, 2017 938.85 942.86 934.30 935.63 0 +7.95(+0.86%)
Jul 24, 2017 930.16 931.84 925.14 927.68 0 -1.60(-0.17%)
Jul 21, 2017 936.93 938.52 927.36 929.28 0 -10.97(-1.17%)
Jul 20, 2017 942.26 946.10 936.11 940.25 0 +1.00(+0.11%)
Jul 19, 2017 932.31 939.94 931.26 939.25 0 +6.27(+0.67%)
Jul 18, 2017 937.82 938.47 930.39 932.98 0 -1.03(-0.11%)
Jul 17, 2017 936.55 940.23 932.81 934.01 0 -4.10(-0.44%)
Jul 14, 2017 936.20 940.69 932.98 938.11 0 +5.82(+0.62%)
Jul 13, 2017 930.82 933.79 927.80 932.29 0 +0.99(+0.11%)
Jul 12, 2017 933.85 938.21 927.94 931.31 0 +5.59(+0.60%)
Jul 11, 2017 921.29 927.63 918.16 925.72 0 +4.24(+0.46%)
Jul 10, 2017 920.84 925.35 917.99 921.48 0 -1.65(-0.18%)
Jul 07, 2017 923.68 926.31 917.22 923.13 0 -2.03(-0.22%)
Jul 06, 2017 932.32 936.52 924.62 925.17 0 -6.52(-0.70%)
Jul 05, 2017 941.35 942.51 928.12 931.69 0 -13.30(-1.41%)
Jul 03, 2017 934.03 949.97 933.29 944.99 0 +13.71(+1.47%)
Jun 30, 2017 935.53 936.82 928.07 931.28 0 -2.09(-0.22%)
Jun 29, 2017 939.83 944.37 931.22 933.37 0 -7.91(-0.84%)
Jun 28, 2017 939.34 945.09 936.87 941.27 0 +4.59(+0.49%)
Jun 27, 2017 939.37 943.31 935.12 936.68 0 +1.90(+0.20%)
Jun 26, 2017 940.72 942.01 932.61 934.79 0 -3.37(-0.36%)
Jun 23, 2017 932.81 941.39 931.39 938.15 0 +3.80(+0.41%)
Jun 22, 2017 935.79 940.49 931.08 934.35 0 -2.84(-0.30%)
Jun 21, 2017 944.15 950.60 932.30 937.19 0 -9.89(-1.04%)
Jun 20, 2017 947.09 950.68 939.15 947.09 0 -11.89(-1.24%)
Jun 19, 2017 964.53 966.40 956.45 958.98 0 -4.53(-0.47%)
Jun 16, 2017 954.24 964.58 950.01 963.51 0 +15.28(+1.61%)
Jun 15, 2017 945.90 951.89 942.30 948.23 0 -4.54(-0.48%)
Jun 14, 2017 965.09 965.58 948.03 952.77 0 -13.91(-1.44%)
Jun 13, 2017 963.97 969.31 959.38 966.68 0 +3.08(+0.32%)
Jun 12, 2017 958.75 970.17 958.77 963.60 0 +5.46(+0.57%)
Jun 09, 2017 946.06 959.49 943.00 958.14 0 +13.07(+1.38%)
Jun 08, 2017 944.70 950.49 942.12 945.08 0 -1.58(-0.17%)
Jun 07, 2017 952.43 955.85 940.20 946.65 0 -10.18(-1.06%)
Jun 06, 2017 947.11 957.94 944.70 956.84 0 +8.17(+0.86%)
Jun 05, 2017 944.65 951.82 943.01 948.67 0 +0.89(+0.09%)
Jun 02, 2017 952.94 954.92 943.06 947.77 0 -8.91(-0.93%)
Jun 01, 2017 953.31 959.90 950.68 956.68 0 +3.30(+0.35%)
May 31, 2017 957.16 959.62 950.35 953.38 0 -6.33(-0.66%)
May 30, 2017 962.79 964.19 957.90 959.71 0 -5.95(-0.62%)
May 26, 2017 966.21 968.96 959.96 965.66 0 -2.25(-0.23%)
May 25, 2017 977.83 983.14 964.62 967.91 0 -11.14(-1.14%)
May 24, 2017 979.67 982.28 975.02 979.05 0 -3.11(-0.32%)
May 23, 2017 981.75 986.63 979.34 982.16 0 +0.33(+0.03%)
May 22, 2017 984.83 986.97 978.19 981.83 0 +0.89(+0.09%)
May 19, 2017 977.04 984.15 973.78 980.94 0 +9.77(+1.01%)
May 18, 2017 967.71 976.60 963.86 971.17 0 +1.84(+0.19%)
May 17, 2017 978.78 983.14 968.77 969.33 0 -11.80(-1.20%)
May 16, 2017 981.23 986.69 978.27 981.13 0 +4.73(+0.48%)
May 15, 2017 980.74 983.43 974.20 976.40 0 +6.81(+0.70%)
May 12, 2017 968.01 972.87 964.80 969.60 0 +0.96(+0.10%)
May 11, 2017 970.03 972.33 962.61 968.64 0 +1.04(+0.11%)
May 10, 2017 966.51 972.49 962.07 967.60 0 +3.82(+0.40%)
May 09, 2017 971.72 973.31 961.71 963.78 0 -6.95(-0.72%)
May 08, 2017 965.77 972.24 962.98 970.74 0 +3.63(+0.38%)
May 05, 2017 957.58 968.84 956.55 967.11 0 +12.16(+1.27%)
May 04, 2017 962.90 964.11 950.74 954.95 0 -10.73(-1.11%)
May 03, 2017 959.56 970.33 957.61 965.68 0 +4.33(+0.45%)
May 02, 2017 965.80 969.77 959.08 961.35 0 -1.63(-0.17%)
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.