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 29, 2016 983.98 994.46 973.03 984.07 0 +1.56(+0.16%)
Apr 28, 2016 984.70 996.87 977.14 982.51 0 -10.67(-1.07%)
Apr 27, 2016 985.41 996.93 979.54 993.18 0 +15.51(+1.59%)
Apr 26, 2016 974.26 980.67 968.08 977.67 0 +13.45(+1.39%)
Apr 25, 2016 965.15 968.08 955.44 964.23 0 -4.14(-0.43%)
Apr 22, 2016 962.16 972.34 959.61 968.37 0 +9.48(+0.99%)
Apr 21, 2016 961.57 970.31 955.54 958.89 0 -2.51(-0.26%)
Apr 20, 2016 949.51 969.11 946.22 961.40 0 +5.53(+0.58%)
Apr 19, 2016 943.31 956.96 937.89 955.87 0 +16.74(+1.78%)
Apr 18, 2016 922.65 940.80 912.40 939.13 0 +11.07(+1.19%)
Apr 15, 2016 931.13 934.36 924.08 928.06 0 -8.35(-0.89%)
Apr 14, 2016 931.83 940.07 928.69 936.41 0 +4.19(+0.45%)
Apr 13, 2016 931.56 935.74 924.03 932.22 0 +11.19(+1.22%)
Apr 12, 2016 903.68 925.20 900.82 921.03 0 +20.91(+2.32%)
Apr 11, 2016 905.00 912.29 899.18 900.12 0 +0.35(+0.04%)
Apr 08, 2016 898.23 904.12 893.74 899.77 0 +18.10(+2.05%)
Apr 07, 2016 883.40 889.24 876.32 881.67 0 -10.85(-1.22%)
Apr 06, 2016 879.12 894.05 874.48 892.52 0 +16.64(+1.90%)
Apr 05, 2016 877.69 883.37 871.91 875.88 0 -12.89(-1.45%)
Apr 04, 2016 893.55 900.34 885.30 888.77 0 -3.51(-0.39%)
Apr 01, 2016 885.35 896.34 882.60 892.28 0 -13.03(-1.44%)
Mar 31, 2016 908.28 917.98 903.05 905.31 0 -8.68(-0.95%)
Mar 30, 2016 920.58 924.86 909.47 913.99 0 +7.22(+0.80%)
Mar 29, 2016 894.08 908.32 888.07 906.77 0 +1.93(+0.21%)
Mar 28, 2016 905.83 908.75 897.99 904.85 0 +0.26(+0.03%)
Mar 24, 2016 904.58 904.58 904.58 904.58 0 +2.16(+0.24%)
Mar 23, 2016 916.50 919.17 899.64 902.42 0 -16.34(-1.78%)
Mar 22, 2016 913.75 927.75 911.11 918.76 0 -3.14(-0.34%)
Mar 21, 2016 924.79 930.55 917.28 921.90 0 -9.61(-1.03%)
Mar 18, 2016 936.57 938.99 922.14 931.51 0 +1.00(+0.11%)
Mar 17, 2016 922.63 936.98 915.42 930.52 0 +17.81(+1.95%)
Mar 16, 2016 901.34 916.46 894.62 912.70 0 +9.11(+1.01%)
Mar 15, 2016 893.28 904.60 889.37 903.59 0 -2.12(-0.23%)
Mar 14, 2016 899.39 909.68 893.51 905.72 0 -6.92(-0.76%)
Mar 11, 2016 910.74 921.05 902.68 912.63 0 +16.81(+1.88%)
Mar 10, 2016 898.15 903.44 882.61 895.82 0 -3.88(-0.43%)
Mar 09, 2016 896.76 912.35 888.62 899.70 0 +9.09(+1.02%)
Mar 08, 2016 910.22 912.71 888.38 890.61 0 -27.36(-2.98%)
Mar 07, 2016 896.00 921.49 893.80 917.96 0 +13.93(+1.54%)
Mar 04, 2016 896.74 909.42 890.70 904.03 0 +8.38(+0.94%)
Mar 03, 2016 887.59 898.01 879.34 895.65 0 +6.11(+0.69%)
Mar 02, 2016 868.02 890.35 862.26 889.54 0 +16.58(+1.90%)
Mar 01, 2016 861.99 877.28 856.00 872.97 0 +20.57(+2.41%)
Feb 29, 2016 861.91 868.25 848.90 852.39 0 -8.86(-1.03%)
Feb 26, 2016 872.79 877.02 859.34 861.25 0 +4.70(+0.55%)
Feb 25, 2016 854.97 859.79 838.74 856.55 0 +3.62(+0.42%)
Feb 24, 2016 834.13 856.13 830.44 852.93 0 +0.68(+0.08%)
Feb 23, 2016 869.74 874.21 849.91 852.25 0 -26.45(-3.01%)
Feb 22, 2016 868.31 886.27 869.35 878.70 0 +14.92(+1.73%)
Feb 19, 2016 860.07 864.88 850.25 863.79 0 +0.33(+0.04%)
Feb 18, 2016 875.46 877.86 859.01 863.46 0 -3.37(-0.39%)
Feb 17, 2016 851.08 872.96 847.76 866.83 0 +23.41(+2.78%)
Feb 16, 2016 851.96 853.64 834.30 843.41 0 +2.68(+0.32%)
Feb 12, 2016 840.73 840.73 840.73 840.73 0 +27.84(+3.42%)
Feb 11, 2016 802.73 819.39 793.89 812.90 0 -4.08(-0.50%)
Feb 10, 2016 816.98 822.74 815.20 816.98 0 -7.78(-0.94%)
Feb 09, 2016 829.29 838.01 813.58 824.76 0 -19.92(-2.36%)
Feb 08, 2016 826.78 851.00 817.88 844.68 0 +3.13(+0.37%)
Feb 05, 2016 843.47 850.02 830.81 841.55 0 -7.53(-0.89%)
Feb 04, 2016 845.23 861.38 834.14 849.08 0 +8.76(+1.04%)
Feb 03, 2016 816.27 842.17 796.39 840.32 0 +34.72(+4.31%)
Feb 02, 2016 810.57 819.15 798.38 805.60 0 -35.72(-4.25%)
Feb 01, 2016 839.60 846.40 829.47 841.31 0 -17.20(-2.00%)
Jan 29, 2016 844.42 860.39 835.73 858.52 0 +10.37(+1.22%)
Jan 28, 2016 851.93 858.11 832.37 848.15 0 +21.27(+2.57%)
Jan 27, 2016 825.29 847.73 814.72 826.88 0 -5.31(-0.64%)
Jan 26, 2016 814.99 835.46 806.85 832.19 0 +29.18(+3.63%)
Jan 25, 2016 820.16 829.87 801.90 803.01 0 -29.67(-3.56%)
Jan 22, 2016 834.31 841.17 815.96 832.68 0 +30.07(+3.75%)
Jan 21, 2016 783.80 809.94 777.94 802.61 0 +18.43(+2.35%)
Jan 20, 2016 795.24 801.12 759.71 784.18 0 -28.71(-3.53%)
Jan 19, 2016 832.77 836.23 802.46 812.89 0 -9.57(-1.16%)
Jan 15, 2016 822.46 822.46 822.46 822.46 0 -28.68(-3.37%)
Jan 14, 2016 821.73 857.49 815.00 851.14 0 +41.62(+5.14%)
Jan 13, 2016 822.70 835.46 802.63 809.52 0 -4.21(-0.52%)
Jan 12, 2016 815.71 824.60 794.35 813.73 0 +7.71(+0.96%)
Jan 11, 2016 824.41 825.62 795.74 806.02 0 -11.12(-1.36%)
Jan 08, 2016 833.20 836.85 813.83 817.14 0 -14.33(-1.72%)
Jan 07, 2016 831.96 851.88 826.51 831.47 0 -21.79(-2.55%)
Jan 06, 2016 852.45 860.49 845.39 853.26 0 -19.97(-2.29%)
Jan 05, 2016 868.80 874.97 859.37 873.23 0 +0.33(+0.04%)
Jan 04, 2016 872.36 879.82 859.81 872.90 0 -8.21(-0.93%)
Dec 31, 2015 881.12 881.12 881.12 881.12 0 -2.08(-0.24%)
Dec 30, 2015 887.65 894.31 881.49 883.19 0 -14.43(-1.61%)
Dec 29, 2015 903.22 907.44 893.74 897.62 0 +4.64(+0.52%)
Dec 28, 2015 890.98 897.15 886.61 892.98 0 -13.24(-1.46%)
Dec 24, 2015 906.22 906.22 906.22 906.22 0 -9.56(-1.04%)
Dec 23, 2015 897.65 916.15 893.98 915.78 0 +37.52(+4.27%)
Dec 22, 2015 872.49 882.29 867.64 878.26 0 +6.66(+0.76%)
Dec 21, 2015 879.17 884.08 863.65 871.61 0 -1.67(-0.19%)
Dec 18, 2015 876.63 887.12 868.40 873.27 0 -5.77(-0.66%)
Dec 17, 2015 897.54 900.44 877.82 879.04 0 -20.80(-2.31%)
Dec 16, 2015 900.36 907.42 885.96 899.85 0 +0.87(+0.10%)
Dec 15, 2015 884.99 903.62 883.07 898.97 0 +27.91(+3.20%)
Dec 14, 2015 856.38 875.16 849.89 871.06 0 +11.29(+1.31%)
Dec 11, 2015 870.32 873.30 856.37 859.77 0 -22.56(-2.56%)
Dec 10, 2015 880.34 897.70 876.01 882.34 0 +2.38(+0.27%)
Dec 09, 2015 875.46 899.98 870.19 879.96 0 +9.09(+1.04%)
Dec 08, 2015 869.15 886.12 857.48 870.87 0 -13.80(-1.56%)
Dec 07, 2015 893.04 895.55 872.44 884.67 0 -29.06(-3.18%)
Dec 04, 2015 905.17 916.53 894.85 913.73 0 -2.65(-0.29%)
Dec 03, 2015 933.18 935.90 912.12 916.38 0 -9.87(-1.07%)
Dec 02, 2015 945.73 950.63 924.13 926.25 0 -22.51(-2.37%)
Dec 01, 2015 945.54 952.81 940.77 948.76 0 +6.77(+0.72%)
Nov 30, 2015 941.57 951.09 937.09 941.98 0 +5.08(+0.54%)
Nov 27, 2015 940.18 942.32 932.40 936.91 0 -8.63(-0.91%)
Nov 25, 2015 945.53 945.53 945.53 945.53 0 -3.93(-0.41%)
Nov 24, 2015 934.10 955.74 932.62 949.46 0 +18.14(+1.95%)
Nov 23, 2015 931.32 936.05 930.81 931.32 0 +3.66(+0.39%)
Nov 20, 2015 933.21 936.49 925.44 927.65 0 -9.27(-0.99%)
Nov 19, 2015 939.02 944.26 932.34 936.92 0 -3.17(-0.34%)
Nov 18, 2015 933.76 943.44 926.87 940.09 0 +10.00(+1.08%)
Nov 17, 2015 937.67 942.17 926.78 930.09 0 -8.39(-0.89%)
Nov 16, 2015 908.22 939.45 906.63 938.48 0 +27.52(+3.02%)
Nov 13, 2015 917.48 922.33 903.92 910.96 0 -12.26(-1.33%)
Nov 12, 2015 933.76 941.35 920.40 923.22 0 -20.22(-2.14%)
Nov 11, 2015 954.45 958.14 940.91 943.44 0 -11.81(-1.24%)
Nov 10, 2015 949.94 959.49 946.40 955.26 0 +2.09(+0.22%)
Nov 09, 2015 966.74 971.64 949.63 953.16 0 -19.48(-2.00%)
Nov 06, 2015 967.94 974.64 957.59 972.65 0 -7.16(-0.73%)
Nov 05, 2015 986.82 994.84 976.08 979.81 0 -13.19(-1.33%)
Nov 04, 2015 1004 1007 986.70 993.00 0 -11.05(-1.10%)
Nov 03, 2015 984.59 1011 983.32 1004 0 +21.98(+2.24%)
Nov 02, 2015 955.21 985.85 952.53 982.07 0 +24.08(+2.51%)
Oct 30, 2015 957.72 968.93 946.13 958.00 0 +3.90(+0.41%)
Oct 29, 2015 948.20 964.05 943.34 954.09 0 -3.80(-0.40%)
Oct 28, 2015 944.44 965.54 940.44 957.90 0 +16.52(+1.75%)
Oct 27, 2015 938.32 944.98 930.14 941.38 0 -9.06(-0.95%)
Oct 26, 2015 966.14 967.53 949.49 950.44 0 -24.95(-2.56%)
Oct 23, 2015 972.74 979.29 964.46 975.39 0 -2.36(-0.24%)
Oct 22, 2015 959.76 979.20 958.96 977.75 0 +23.05(+2.41%)
Oct 21, 2015 963.71 968.26 953.15 954.70 0 -7.19(-0.75%)
Oct 20, 2015 958.10 966.83 954.22 961.89 0 -3.55(-0.37%)
Oct 19, 2015 973.49 975.92 960.17 965.44 0 -18.85(-1.91%)
Oct 16, 2015 983.24 986.43 970.77 984.29 0 +7.56(+0.77%)
Oct 15, 2015 965.72 977.88 956.89 976.72 0 +12.43(+1.29%)
Oct 14, 2015 954.82 968.97 950.99 964.29 0 +13.67(+1.44%)
Oct 13, 2015 945.58 959.70 941.12 950.63 0 -7.59(-0.79%)
Oct 12, 2015 966.01 967.03 951.26 958.21 0 -3.56(-0.37%)
Oct 09, 2015 972.39 974.29 954.65 961.77 0 -5.46(-0.56%)
Oct 08, 2015 951.04 969.15 945.09 967.23 0 +12.57(+1.32%)
Oct 07, 2015 958.55 965.91 938.65 954.66 0 +22.18(+2.38%)
Oct 06, 2015 915.18 939.29 911.86 932.48 0 +22.85(+2.51%)
Oct 05, 2015 903.01 913.59 897.98 909.63 0 +18.32(+2.06%)
Oct 02, 2015 858.85 891.99 855.59 891.31 0 +32.50(+3.78%)
Oct 01, 2015 872.80 879.38 850.95 858.81 0 +2.02(+0.24%)
Sep 30, 2015 847.46 859.47 844.00 856.79 0 +20.59(+2.46%)
Sep 29, 2015 833.34 840.71 827.09 836.20 0 +4.50(+0.54%)
Sep 28, 2015 837.88 843.07 829.47 831.69 0 -17.65(-2.08%)
Sep 25, 2015 855.35 857.90 844.03 849.35 0 +3.40(+0.40%)
Sep 24, 2015 837.07 850.37 832.22 845.95 0 +4.77(+0.57%)
Sep 23, 2015 854.98 857.03 839.98 841.18 0 -11.67(-1.37%)
Sep 22, 2015 848.49 857.28 843.43 852.84 0 -11.62(-1.34%)
Sep 21, 2015 865.47 869.61 858.57 864.46 0 +3.06(+0.35%)
Sep 18, 2015 869.17 873.89 855.94 861.41 0 -26.68(-3.00%)
Sep 17, 2015 884.43 900.76 879.61 888.09 0 +0.56(+0.06%)
Sep 16, 2015 875.36 891.09 873.74 887.52 0 +22.74(+2.63%)
Sep 15, 2015 857.29 870.19 856.32 864.79 0 +10.38(+1.22%)
Sep 14, 2015 852.87 857.04 845.52 854.41 0 -4.34(-0.51%)
Sep 11, 2015 858.59 861.19 851.55 858.75 0 -5.58(-0.65%)
Sep 10, 2015 864.03 869.90 853.43 864.33 0 +5.69(+0.66%)
Sep 09, 2015 885.62 890.95 856.58 858.64 0 -11.28(-1.30%)
Sep 08, 2015 872.30 873.58 861.94 869.92 0 +17.23(+2.02%)
Sep 04, 2015 852.69 852.69 852.69 852.69 0 -27.52(-3.13%)
Sep 03, 2015 879.42 896.09 874.88 880.21 0 +3.35(+0.38%)
Sep 02, 2015 881.09 882.55 861.06 876.86 0 -25.92(-2.87%)
Sep 01, 2015 917.04 921.21 894.90 902.77 0 -5.05(-0.56%)
Aug 31, 2015 894.86 910.80 880.21 907.83 0 +4.72(+0.52%)
Aug 28, 2015 891.35 912.90 888.71 903.11 0 +5.48(+0.61%)
Aug 27, 2015 874.93 902.30 870.32 897.63 0 +42.37(+4.95%)
Aug 26, 2015 850.15 862.12 826.18 855.26 0 +28.34(+3.43%)
Aug 25, 2015 866.15 867.93 823.26 826.92 0 -8.13(-0.97%)
Aug 24, 2015 828.62 866.68 812.90 835.05 0 -43.32(-4.93%)
Aug 21, 2015 901.21 910.49 877.64 878.36 0 -29.50(-3.25%)
Aug 20, 2015 923.63 928.49 907.60 907.87 0 -19.91(-2.15%)
Aug 19, 2015 943.06 944.25 921.38 927.78 0 -21.67(-2.28%)
Aug 18, 2015 952.03 956.10 945.30 949.44 0 -8.97(-0.94%)
Aug 17, 2015 955.24 963.84 947.78 958.41 0 -4.33(-0.45%)
Aug 14, 2015 963.33 970.11 958.91 962.75 0 -5.03(-0.52%)
Aug 13, 2015 970.74 975.60 964.60 967.77 0 -9.58(-0.98%)
Aug 12, 2015 961.91 980.01 956.72 977.35 0 +9.45(+0.98%)
Aug 11, 2015 960.38 971.40 952.55 967.90 0 -7.02(-0.72%)
Aug 10, 2015 957.91 976.21 956.12 974.93 0 +20.42(+2.14%)
Aug 07, 2015 963.93 969.86 952.22 954.51 0 -10.81(-1.12%)
Aug 06, 2015 954.67 968.34 950.36 965.32 0 +8.41(+0.88%)
Aug 05, 2015 967.97 973.52 954.14 956.91 0 -3.66(-0.38%)
Aug 04, 2015 966.36 973.76 956.45 960.57 0 -5.06(-0.52%)
Aug 03, 2015 975.69 978.44 961.92 965.63 0 -19.17(-1.95%)
Jul 31, 2015 1006 1007 981.35 984.80 0 -28.93(-2.85%)
Jul 30, 2015 1019 1022 1008 1014 0 -5.62(-0.55%)
Jul 29, 2015 1004 1022 1001 1019 0 +12.48(+1.24%)
Jul 28, 2015 984.30 1010 980.85 1007 0 +33.89(+3.48%)
Jul 27, 2015 977.72 983.90 969.27 972.98 0 -18.10(-1.83%)
Jul 24, 2015 1008 1009 988.52 991.08 0 -19.16(-1.90%)
Jul 23, 2015 1017 1020 1006 1010 0 -7.62(-0.75%)
Jul 22, 2015 1022 1025 1014 1018 0 -5.91(-0.58%)
Jul 21, 2015 1024 1032 1020 1024 0 +2.29(+0.22%)
Jul 20, 2015 1027 1030 1019 1021 0 -8.66(-0.84%)
Jul 17, 2015 1034 1037 1024 1030 0 -7.46(-0.72%)
Jul 16, 2015 1041 1045 1034 1038 0 +3.00(+0.29%)
Jul 15, 2015 1040 1046 1030 1035 0 -9.86(-0.94%)
Jul 14, 2015 1035 1047 1034 1044 0 +6.98(+0.67%)
Jul 13, 2015 1038 1042 1034 1037 0 -1.64(-0.16%)
Jul 10, 2015 1041 1045 1030 1039 0 +15.29(+1.49%)
Jul 09, 2015 1034 1039 1021 1024 0 +7.66(+0.75%)
Jul 08, 2015 1026 1032 1013 1016 0 -20.42(-1.97%)
Jul 07, 2015 1028 1041 1013 1037 0 -1.58(-0.15%)
Jul 06, 2015 1043 1051 1035 1038 0 -20.53(-1.94%)
Jul 02, 2015 1059 1059 1059 1059 0 +13.05(+1.25%)
Jul 01, 2015 1058 1060 1042 1046 0 -12.84(-1.21%)
Jun 30, 2015 1068 1073 1053 1058 0 +0.40(+0.04%)
Jun 29, 2015 1065 1072 1057 1058 0 -25.35(-2.34%)
Jun 26, 2015 1085 1089 1078 1083 0 -6.22(-0.57%)
Jun 25, 2015 1098 1100 1088 1090 0 -7.27(-0.66%)
Jun 24, 2015 1099 1107 1094 1097 0 +0.29(+0.03%)
Jun 23, 2015 1094 1099 1090 1097 0 +3.57(+0.33%)
Jun 22, 2015 1091 1099 1086 1093 0 +11.61(+1.07%)
Jun 19, 2015 1081 1087 1078 1081 0 -2.90(-0.27%)
Jun 18, 2015 1082 1094 1079 1084 0 +4.46(+0.41%)
Jun 17, 2015 1085 1088 1073 1080 0 +0.88(+0.08%)
Jun 16, 2015 1070 1081 1065 1079 0 +3.30(+0.31%)
Jun 15, 2015 1073 1080 1068 1076 0 -8.09(-0.75%)
Jun 12, 2015 1088 1091 1080 1084 0 -11.68(-1.07%)
Jun 11, 2015 1099 1103 1092 1095 0 -1.78(-0.16%)
Jun 10, 2015 1099 1104 1092 1097 0 +14.17(+1.31%)
Jun 09, 2015 1088 1092 1080 1083 0 -4.09(-0.38%)
Jun 08, 2015 1084 1093 1080 1087 0 +1.26(+0.12%)
Jun 05, 2015 1080 1095 1077 1086 0 -3.23(-0.30%)
Jun 04, 2015 1095 1101 1085 1089 0 -12.11(-1.10%)
Jun 03, 2015 1104 1112 1100 1101 0 -4.14(-0.37%)
Jun 02, 2015 1102 1111 1100 1105 0 +8.09(+0.74%)
Jun 01, 2015 1103 1105 1093 1097 0 -5.47(-0.50%)
May 29, 2015 1106 1111 1099 1103 0 -4.79(-0.43%)
May 28, 2015 1107 1111 1099 1108 0 -8.42(-0.75%)
May 27, 2015 1112 1123 1108 1116 0 +3.06(+0.27%)
May 26, 2015 1124 1127 1109 1113 0 -20.52(-1.81%)
May 22, 2015 1133 1133 1133 1133 0 -4.78(-0.42%)
May 21, 2015 1136 1142 1132 1138 0 +4.08(+0.36%)
May 20, 2015 1134 1138 1129 1134 0 +2.17(+0.19%)
May 19, 2015 1136 1140 1128 1132 0 -5.40(-0.47%)
May 18, 2015 1139 1143 1132 1137 0 -11.64(-1.01%)
May 15, 2015 1139 1152 1135 1149 0 +4.63(+0.40%)
May 14, 2015 1145 1152 1140 1144 0 +6.38(+0.56%)
May 13, 2015 1146 1150 1135 1138 0 -2.39(-0.21%)
May 12, 2015 1135 1145 1132 1140 0 +2.71(+0.24%)
May 11, 2015 1152 1154 1136 1138 0 -23.50(-2.02%)
May 08, 2015 1157 1164 1147 1161 0 +17.45(+1.53%)
May 07, 2015 1146 1150 1132 1144 0 -11.82(-1.02%)
May 06, 2015 1169 1174 1151 1156 0 -5.31(-0.46%)
May 05, 2015 1173 1178 1159 1161 0 -10.02(-0.86%)
May 04, 2015 1174 1179 1167 1171 0 +0.39(+0.03%)
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.