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, 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%)
May 01, 2017 962.96 968.50 959.79 962.99 0 -0.51(-0.05%)
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%)
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.