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 (%)
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.