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 (%)
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%)
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.