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 (%)
Sep 30, 2019 934.38 939.80 929.24 930.55 0 -4.01(-0.43%)
Sep 27, 2019 931.92 941.44 927.96 934.56 0 -0.34(-0.04%)
Sep 26, 2019 942.83 945.92 930.32 934.90 0 -8.47(-0.90%)
Sep 25, 2019 939.10 945.68 935.70 943.37 0 -2.46(-0.26%)
Sep 24, 2019 957.93 958.49 942.21 945.83 0 -15.37(-1.60%)
Sep 23, 2019 954.84 964.49 953.92 961.20 0 -2.23(-0.23%)
Sep 20, 2019 964.97 969.75 958.96 963.43 0 +4.26(+0.44%)
Sep 19, 2019 968.08 969.98 956.92 959.17 0 -3.46(-0.36%)
Sep 18, 2019 960.76 966.25 955.93 962.63 0 -0.91(-0.09%)
Sep 17, 2019 976.21 979.04 955.67 963.54 0 -9.58(-0.98%)
Sep 16, 2019 980.43 985.50 965.81 973.12 0 +25.22(+2.66%)
Sep 13, 2019 947.33 951.14 942.48 947.90 0 +6.05(+0.64%)
Sep 12, 2019 932.77 946.29 928.85 941.85 0 -1.67(-0.18%)
Sep 11, 2019 951.49 955.37 937.59 943.52 0 -1.88(-0.20%)
Sep 10, 2019 943.90 957.23 938.28 945.40 0 +12.72(+1.36%)
Sep 09, 2019 928.22 937.19 925.97 932.68 0 +10.91(+1.18%)
Sep 06, 2019 916.71 923.34 913.27 921.77 0 +4.09(+0.45%)
Sep 05, 2019 918.49 925.88 913.96 917.68 0 +7.87(+0.87%)
Sep 04, 2019 909.43 914.63 906.52 909.81 0 +10.40(+1.16%)
Sep 03, 2019 892.22 900.76 887.50 899.42 0 -3.47(-0.38%)
Aug 30, 2019 906.18 911.37 897.45 902.89 0 +2.22(+0.25%)
Aug 29, 2019 899.98 904.74 896.12 900.66 0 +8.11(+0.91%)
Aug 28, 2019 889.36 896.62 885.50 892.55 0 +7.26(+0.82%)
Aug 27, 2019 892.34 895.87 879.10 885.29 0 -1.69(-0.19%)
Aug 26, 2019 890.18 892.50 883.12 886.99 0 +6.05(+0.69%)
Aug 23, 2019 893.50 902.41 876.79 880.93 0 -20.68(-2.29%)
Aug 22, 2019 908.07 909.49 898.93 901.61 0 -3.85(-0.43%)
Aug 21, 2019 908.84 910.82 901.80 905.46 0 +8.75(+0.98%)
Aug 20, 2019 901.32 902.02 891.90 896.71 0 -7.36(-0.81%)
Aug 19, 2019 899.83 907.36 898.07 904.07 0 +15.68(+1.76%)
Aug 16, 2019 885.35 891.93 880.26 888.39 0 +4.03(+0.46%)
Aug 15, 2019 886.02 889.96 875.92 884.36 0 -5.15(-0.58%)
Aug 14, 2019 902.00 904.59 888.56 889.51 0 -31.41(-3.41%)
Aug 13, 2019 907.11 925.70 903.12 920.92 0 +10.77(+1.18%)
Aug 12, 2019 916.18 917.42 906.21 910.15 0 -9.37(-1.02%)
Aug 09, 2019 928.09 931.60 915.58 919.52 0 -12.77(-1.37%)
Aug 08, 2019 915.23 933.10 912.33 932.29 0 +18.50(+2.02%)
Aug 07, 2019 905.10 917.99 898.39 913.79 0 -4.91(-0.53%)
Aug 06, 2019 917.55 922.66 909.63 918.70 0 +6.26(+0.69%)
Aug 05, 2019 920.12 925.11 908.06 912.43 0 -21.72(-2.33%)
Aug 02, 2019 946.58 951.40 924.26 934.15 0 -12.44(-1.31%)
Aug 01, 2019 956.50 967.17 941.38 946.59 0 -18.84(-1.95%)
Jul 31, 2019 974.32 979.00 960.70 965.43 0 -11.74(-1.20%)
Jul 30, 2019 970.75 980.80 967.00 977.17 0 +2.21(+0.23%)
Jul 29, 2019 974.14 978.61 968.30 974.96 0 +2.12(+0.22%)
Jul 26, 2019 977.00 979.16 969.78 972.84 0 -3.55(-0.36%)
Jul 25, 2019 987.33 988.23 974.48 976.39 0 -5.73(-0.58%)
Jul 24, 2019 982.58 990.15 977.83 982.12 0 -1.70(-0.17%)
Jul 23, 2019 983.54 988.70 978.03 983.81 0 +2.48(+0.25%)
Jul 22, 2019 982.41 984.94 975.00 981.34 0 +0.25(+0.03%)
Jul 19, 2019 977.09 983.42 973.89 981.08 0 +2.96(+0.30%)
Jul 18, 2019 977.25 981.70 969.12 978.13 0 -1.97(-0.20%)
Jul 17, 2019 985.64 988.83 978.58 980.10 0 -8.69(-0.88%)
Jul 16, 2019 997.62 1001 986.10 988.78 0 -12.46(-1.24%)
Jul 15, 2019 1007 1010 998.34 1001 0 -6.33(-0.63%)
Jul 12, 2019 1005 1010 1003 1008 0 +1.49(+0.15%)
Jul 11, 2019 1007 1008 999.88 1006 0 +1.80(+0.18%)
Jul 10, 2019 997.51 1007 995.09 1004 0 +13.62(+1.37%)
Jul 09, 2019 991.46 994.44 984.54 990.66 0 -1.59(-0.16%)
Jul 08, 2019 990.21 995.82 987.72 992.25 0 +2.01(+0.20%)
Jul 05, 2019 989.87 993.26 983.55 990.24 0 -4.03(-0.41%)
Jul 03, 2019 991.87 996.37 985.98 994.27 0 +1.40(+0.14%)
Jul 02, 2019 1005 1006 990.11 992.87 0 -11.55(-1.15%)
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.