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 (%)
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%)
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.