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, 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%)
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.