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, 2016 953.32 954.76 940.97 947.10 0 -9.60(-1.00%)
Aug 30, 2016 960.20 964.57 954.65 956.70 0 -1.26(-0.13%)
Aug 29, 2016 950.46 960.13 949.80 957.95 0 +2.99(+0.31%)
Aug 26, 2016 960.65 969.32 950.84 954.97 0 -1.21(-0.13%)
Aug 25, 2016 959.18 961.86 953.10 956.17 0 -3.53(-0.37%)
Aug 24, 2016 956.50 962.93 953.40 959.71 0 +0.07(+0.01%)
Aug 23, 2016 959.77 964.24 956.59 959.64 0 +1.38(+0.14%)
Aug 22, 2016 956.07 961.77 950.42 958.26 0 -6.35(-0.66%)
Aug 19, 2016 968.53 970.53 961.31 964.61 0 -12.17(-1.25%)
Aug 18, 2016 969.26 977.34 966.12 976.79 0 +8.88(+0.92%)
Aug 17, 2016 963.11 968.68 958.13 967.90 0 -0.41(-0.04%)
Aug 16, 2016 965.10 971.37 961.08 968.31 0 +4.45(+0.46%)
Aug 15, 2016 964.46 968.18 959.27 963.86 0 +4.53(+0.47%)
Aug 12, 2016 955.09 961.95 952.17 959.33 0 +6.40(+0.67%)
Aug 11, 2016 947.20 957.78 943.19 952.93 0 +10.23(+1.09%)
Aug 10, 2016 956.99 958.33 940.40 942.70 0 -14.81(-1.55%)
Aug 09, 2016 959.85 962.43 952.83 957.51 0 +2.79(+0.29%)
Aug 08, 2016 951.73 959.58 949.90 954.72 0 +6.80(+0.72%)
Aug 05, 2016 948.66 950.91 941.60 947.92 0 +3.92(+0.42%)
Aug 04, 2016 943.22 948.44 939.30 944.00 0 +0.16(+0.02%)
Aug 03, 2016 934.87 944.50 931.46 943.84 0 +4.75(+0.51%)
Aug 02, 2016 938.47 944.08 925.61 939.09 0 +6.18(+0.66%)
Aug 01, 2016 954.37 956.33 930.01 932.90 0 -30.36(-3.15%)
Jul 29, 2016 948.22 964.66 940.17 963.26 0 +1.12(+0.12%)
Jul 28, 2016 967.94 970.47 955.87 962.14 0 -6.37(-0.66%)
Jul 27, 2016 976.64 981.80 964.20 968.51 0 -3.65(-0.37%)
Jul 26, 2016 968.02 975.97 964.25 972.16 0 -2.12(-0.22%)
Jul 25, 2016 987.53 988.92 969.59 974.28 0 -20.51(-2.06%)
Jul 22, 2016 996.79 998.59 990.70 994.79 0 +1.09(+0.11%)
Jul 21, 2016 995.50 1002 989.57 993.70 0 -4.72(-0.47%)
Jul 20, 2016 998.35 1003 992.20 998.42 0 -2.74(-0.27%)
Jul 19, 2016 1003 1006 997.32 1001 0 -7.38(-0.73%)
Jul 18, 2016 1009 1012 1003 1009 0 -5.29(-0.52%)
Jul 15, 2016 1017 1019 1009 1014 0 -1.19(-0.12%)
Jul 14, 2016 1020 1023 1012 1015 0 +5.76(+0.57%)
Jul 13, 2016 1015 1018 1002 1009 0 -5.90(-0.58%)
Jul 12, 2016 1012 1019 1007 1015 0 +17.03(+1.71%)
Jul 11, 2016 996.89 1004 995.16 998.13 0 +5.36(+0.54%)
Jul 08, 2016 992.77 991.96 980.46 992.77 0 +15.11(+1.55%)
Jul 07, 2016 994.53 997.11 971.11 977.66 0 -11.85(-1.20%)
Jul 06, 2016 989.51 989.51 989.51 989.51 0 +5.49(+0.56%)
Jul 05, 2016 989.96 993.54 977.43 984.02 0 -16.66(-1.66%)
Jul 01, 2016 1001 1001 1001 1001 0 +5.07(+0.51%)
Jun 30, 2016 984.33 998.92 980.85 995.61 0 +12.41(+1.26%)
Jun 29, 2016 971.63 988.59 969.31 983.20 0 +24.52(+2.56%)
Jun 28, 2016 950.44 960.83 945.88 958.68 0 +24.57(+2.63%)
Jun 27, 2016 941.71 943.54 924.51 934.11 0 -15.83(-1.67%)
Jun 24, 2016 947.15 967.66 941.02 949.94 0 -49.09(-4.91%)
Jun 23, 2016 994.05 1001 985.71 999.03 0 +21.21(+2.17%)
Jun 22, 2016 989.75 991.35 976.69 977.82 0 -6.50(-0.66%)
Jun 21, 2016 976.75 987.12 970.92 984.33 0 +8.52(+0.87%)
Jun 20, 2016 979.58 983.69 974.85 975.81 0 +11.89(+1.23%)
Jun 17, 2016 962.41 969.82 953.77 963.92 0 +6.16(+0.64%)
Jun 16, 2016 942.99 959.75 932.33 957.75 0 +7.03(+0.74%)
Jun 15, 2016 951.35 959.79 947.16 950.73 0 -1.94(-0.20%)
Jun 14, 2016 956.35 961.24 943.73 952.67 0 -9.14(-0.95%)
Jun 13, 2016 958.88 974.39 956.03 961.82 0 -5.56(-0.57%)
Jun 10, 2016 973.37 979.64 963.53 967.38 0 -17.39(-1.77%)
Jun 09, 2016 979.81 988.28 978.52 984.77 0 -6.86(-0.69%)
Jun 08, 2016 995.00 999.21 988.48 991.62 0 +2.98(+0.30%)
Jun 07, 2016 976.99 991.36 975.84 988.64 0 +20.49(+2.12%)
Jun 06, 2016 964.27 972.65 961.82 968.16 0 +13.92(+1.46%)
Jun 03, 2016 955.23 959.07 947.54 954.24 0 +0.67(+0.07%)
Jun 02, 2016 947.69 954.81 942.35 953.57 0 -2.62(-0.27%)
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.