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 (%)
Oct 30, 2015 957.72 968.93 946.13 958.00 0 +3.90(+0.41%)
Oct 29, 2015 948.20 964.05 943.34 954.09 0 -3.80(-0.40%)
Oct 28, 2015 944.44 965.54 940.44 957.90 0 +16.52(+1.75%)
Oct 27, 2015 938.32 944.98 930.14 941.38 0 -9.06(-0.95%)
Oct 26, 2015 966.14 967.53 949.49 950.44 0 -24.95(-2.56%)
Oct 23, 2015 972.74 979.29 964.46 975.39 0 -2.36(-0.24%)
Oct 22, 2015 959.76 979.20 958.96 977.75 0 +23.05(+2.41%)
Oct 21, 2015 963.71 968.26 953.15 954.70 0 -7.19(-0.75%)
Oct 20, 2015 958.10 966.83 954.22 961.89 0 -3.55(-0.37%)
Oct 19, 2015 973.49 975.92 960.17 965.44 0 -18.85(-1.91%)
Oct 16, 2015 983.24 986.43 970.77 984.29 0 +7.56(+0.77%)
Oct 15, 2015 965.72 977.88 956.89 976.72 0 +12.43(+1.29%)
Oct 14, 2015 954.82 968.97 950.99 964.29 0 +13.67(+1.44%)
Oct 13, 2015 945.58 959.70 941.12 950.63 0 -7.59(-0.79%)
Oct 12, 2015 966.01 967.03 951.26 958.21 0 -3.56(-0.37%)
Oct 09, 2015 972.39 974.29 954.65 961.77 0 -5.46(-0.56%)
Oct 08, 2015 951.04 969.15 945.09 967.23 0 +12.57(+1.32%)
Oct 07, 2015 958.55 965.91 938.65 954.66 0 +22.18(+2.38%)
Oct 06, 2015 915.18 939.29 911.86 932.48 0 +22.85(+2.51%)
Oct 05, 2015 903.01 913.59 897.98 909.63 0 +18.32(+2.06%)
Oct 02, 2015 858.85 891.99 855.59 891.31 0 +32.50(+3.78%)
Oct 01, 2015 872.80 879.38 850.95 858.81 0 +2.02(+0.24%)
Sep 30, 2015 847.46 859.47 844.00 856.79 0 +20.59(+2.46%)
Sep 29, 2015 833.34 840.71 827.09 836.20 0 +4.50(+0.54%)
Sep 28, 2015 837.88 843.07 829.47 831.69 0 -17.65(-2.08%)
Sep 25, 2015 855.35 857.90 844.03 849.35 0 +3.40(+0.40%)
Sep 24, 2015 837.07 850.37 832.22 845.95 0 +4.77(+0.57%)
Sep 23, 2015 854.98 857.03 839.98 841.18 0 -11.67(-1.37%)
Sep 22, 2015 848.49 857.28 843.43 852.84 0 -11.62(-1.34%)
Sep 21, 2015 865.47 869.61 858.57 864.46 0 +3.06(+0.35%)
Sep 18, 2015 869.17 873.89 855.94 861.41 0 -26.68(-3.00%)
Sep 17, 2015 884.43 900.76 879.61 888.09 0 +0.56(+0.06%)
Sep 16, 2015 875.36 891.09 873.74 887.52 0 +22.74(+2.63%)
Sep 15, 2015 857.29 870.19 856.32 864.79 0 +10.38(+1.22%)
Sep 14, 2015 852.87 857.04 845.52 854.41 0 -4.34(-0.51%)
Sep 11, 2015 858.59 861.19 851.55 858.75 0 -5.58(-0.65%)
Sep 10, 2015 864.03 869.90 853.43 864.33 0 +5.69(+0.66%)
Sep 09, 2015 885.62 890.95 856.58 858.64 0 -11.28(-1.30%)
Sep 08, 2015 872.30 873.58 861.94 869.92 0 +17.23(+2.02%)
Sep 04, 2015 852.69 852.69 852.69 852.69 0 -27.52(-3.13%)
Sep 03, 2015 879.42 896.09 874.88 880.21 0 +3.35(+0.38%)
Sep 02, 2015 881.09 882.55 861.06 876.86 0 -25.92(-2.87%)
Sep 01, 2015 917.04 921.21 894.90 902.77 0 -5.05(-0.56%)
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%)
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%)
May 01, 2015 1166 1177 1158 1171 0 +4.02(+0.34%)
Apr 30, 2015 1174 1178 1161 1166 0 -5.89(-0.50%)
Apr 29, 2015 1165 1176 1159 1172 0 -0.97(-0.08%)
Apr 28, 2015 1170 1177 1163 1173 0 +6.77(+0.58%)
Apr 27, 2015 1170 1178 1164 1167 0 +9.80(+0.85%)
Apr 24, 2015 1158 1161 1150 1157 0 -6.96(-0.60%)
Apr 23, 2015 1159 1171 1157 1164 0 +4.26(+0.37%)
Apr 22, 2015 1158 1164 1149 1159 0 +4.04(+0.35%)
Apr 21, 2015 1162 1167 1152 1155 0 -2.26(-0.20%)
Apr 20, 2015 1155 1169 1153 1158 0 -2.41(-0.21%)
Apr 17, 2015 1158 1165 1149 1160 0 -13.22(-1.13%)
Apr 16, 2015 1171 1180 1161 1173 0 +68.39(+6.19%)
Apr 15, 2015 1095 1108 1092 1105 0 -41.39(-3.61%)
Apr 14, 2015 1135 1154 1133 1146 0 +16.09(+1.42%)
Apr 13, 2015 1139 1144 1128 1130 0 -6.28(-0.55%)
Apr 10, 2015 1135 1142 1128 1137 0 +2.09(+0.18%)
Apr 09, 2015 1122 1137 1115 1134 0 +22.26(+2.00%)
Apr 08, 2015 1126 1134 1108 1112 0 +1.35(+0.12%)
Apr 07, 2015 1105 1119 1101 1111 0 +8.57(+0.78%)
Apr 06, 2015 1094 1110 1088 1102 0 +17.02(+1.57%)
Apr 02, 2015 1085 1085 1085 1085 0 +2.12(+0.20%)
Apr 01, 2015 1087 1095 1077 1083 0 +3.40(+0.31%)
Mar 31, 2015 1079 1087 1074 1080 0 -12.83(-1.17%)
Mar 30, 2015 1081 1097 1080 1093 0 +22.00(+2.06%)
Mar 27, 2015 1074 1077 1064 1071 0 -4.67(-0.43%)
Mar 26, 2015 1086 1090 1068 1075 0 -4.23(-0.39%)
Mar 25, 2015 1082 1089 1074 1079 0 +7.94(+0.74%)
Mar 24, 2015 1081 1087 1070 1072 0 -13.49(-1.24%)
Mar 23, 2015 1089 1094 1082 1085 0 -0.01(-0.00%)
Mar 20, 2015 1076 1093 1074 1085 0 +18.64(+1.75%)
Mar 19, 2015 1071 1075 1063 1066 0 -14.99(-1.39%)
Mar 18, 2015 1050 1086 1047 1081 0 +31.74(+3.02%)
Mar 17, 2015 1048 1056 1043 1050 0 +1.55(+0.15%)
Mar 16, 2015 1041 1053 1032 1048 0 +3.36(+0.32%)
Mar 13, 2015 1048 1050 1031 1045 0 -9.66(-0.92%)
Mar 12, 2015 1064 1067 1052 1054 0 -1.07(-0.10%)
Mar 11, 2015 1061 1064 1050 1055 0 -3.62(-0.34%)
Mar 10, 2015 1068 1074 1056 1059 0 -20.40(-1.89%)
Mar 09, 2015 1085 1092 1077 1079 0 -0.20(-0.02%)
Mar 06, 2015 1090 1093 1077 1080 0 -19.42(-1.77%)
Mar 05, 2015 1104 1107 1096 1099 0 -8.76(-0.79%)
Mar 04, 2015 1108 1111 1100 1108 0 -8.51(-0.76%)
Mar 03, 2015 1116 1120 1114 1116 0 -4.07(-0.36%)
Mar 02, 2015 1125 1127 1112 1120 0 -9.20(-0.81%)
Feb 27, 2015 1131 1139 1125 1130 0 +2.12(+0.19%)
Feb 26, 2015 1129 1130 1123 1127 0 -11.26(-0.99%)
Feb 25, 2015 1135 1141 1130 1139 0 +3.78(+0.33%)
Feb 24, 2015 1133 1139 1128 1135 0 +8.49(+0.75%)
Feb 23, 2015 1127 1134 1122 1126 0 -10.53(-0.93%)
Feb 20, 2015 1129 1138 1122 1137 0 +6.57(+0.58%)
Feb 19, 2015 1128 1141 1119 1130 0 -17.86(-1.56%)
Feb 18, 2015 1152 1157 1141 1148 0 -9.75(-0.84%)
Feb 17, 2015 1152 1161 1145 1158 0 +0.35(+0.03%)
Feb 13, 2015 1158 1158 1158 1158 0 +12.92(+1.13%)
Feb 12, 2015 1136 1150 1132 1145 0 +20.87(+1.86%)
Feb 11, 2015 1119 1127 1112 1124 0 -8.34(-0.74%)
Feb 10, 2015 1138 1140 1118 1132 0 -6.32(-0.56%)
Feb 09, 2015 1135 1148 1133 1139 0 +5.79(+0.51%)
Feb 06, 2015 1140 1144 1128 1133 0 -11.77(-1.03%)
Feb 05, 2015 1140 1149 1133 1145 0 +11.15(+0.98%)
Feb 04, 2015 1137 1145 1125 1133 0 -15.88(-1.38%)
Feb 03, 2015 1133 1153 1130 1149 0 +35.78(+3.21%)
Feb 02, 2015 1097 1115 1090 1114 0 +31.40(+2.90%)
Jan 30, 2015 1077 1095 1064 1082 0 -3.54(-0.33%)
Jan 29, 2015 1088 1093 1065 1086 0 +2.22(+0.20%)
Jan 28, 2015 1117 1118 1082 1083 0 -39.71(-3.54%)
Jan 27, 2015 1121 1130 1115 1123 0 -7.76(-0.69%)
Jan 26, 2015 1116 1135 1110 1131 0 +16.57(+1.49%)
Jan 23, 2015 1122 1131 1111 1114 0 -14.99(-1.33%)
Jan 22, 2015 1127 1131 1112 1129 0 +10.76(+0.96%)
Jan 21, 2015 1107 1121 1103 1119 0 +19.20(+1.75%)
Jan 20, 2015 1098 1105 1087 1099 0 -5.93(-0.54%)
Jan 16, 2015 1092 1106 1091 1105 0 +30.20(+2.81%)
Jan 15, 2015 1075 1076 1072 1075 0 -6.24(-0.58%)
Jan 14, 2015 1073 1085 1057 1081 0 -3.72(-0.34%)
Jan 13, 2015 1085 1085 1085 1085 0 +0.80(+0.07%)
Jan 12, 2015 1096 1099 1077 1084 0 -19.37(-1.76%)
Jan 09, 2015 1113 1116 1094 1104 0 -10.65(-0.96%)
Jan 08, 2015 1106 1119 1101 1114 0 +21.65(+1.98%)
Jan 07, 2015 1094 1104 1083 1093 0 +13.45(+1.25%)
Jan 06, 2015 1088 1101 1070 1079 0 -9.91(-0.91%)
Jan 05, 2015 1111 1116 1081 1089 0 -41.42(-3.66%)
Jan 02, 2015 1128 1137 1119 1130 0 +1.20(+0.11%)
Dec 31, 2014 1129 1129 1129 1129 0 -5.01(-0.44%)
Dec 30, 2014 1136 1142 1128 1134 0 -10.35(-0.90%)
Dec 29, 2014 1148 1155 1140 1145 0 -4.86(-0.42%)
Dec 26, 2014 1157 1162 1144 1150 0 +1.72(+0.15%)
Dec 24, 2014 1148 1148 1148 1148 0 -8.93(-0.77%)
Dec 23, 2014 1144 1161 1139 1157 0 +16.21(+1.42%)
Dec 22, 2014 1143 1149 1131 1141 0 -11.02(-0.96%)
Dec 19, 2014 1121 1153 1113 1152 0 +27.57(+2.45%)
Dec 18, 2014 1119 1126 1095 1124 0 +23.21(+2.11%)
Dec 17, 2014 1068 1112 1066 1101 0 +43.29(+4.09%)
Dec 16, 2014 1057 1084 1055 1057 0 +8.19(+0.78%)
Dec 15, 2014 1073 1082 1046 1049 0 -9.49(-0.90%)
Dec 12, 2014 1080 1085 1058 1059 0 -27.62(-2.54%)
Dec 11, 2014 1088 1110 1082 1086 0 -0.29(-0.03%)
Dec 10, 2014 1105 1106 1078 1087 0 -28.19(-2.53%)
Dec 09, 2014 1111 1128 1105 1115 0 -5.72(-0.51%)
Dec 08, 2014 1141 1144 1117 1121 0 -35.81(-3.10%)
Dec 05, 2014 1161 1166 1152 1156 0 -4.96(-0.43%)
Dec 04, 2014 1160 1167 1148 1161 0 -1.87(-0.16%)
Dec 03, 2014 1159 1173 1152 1163 0 +0.53(+0.05%)
Dec 02, 2014 1146 1172 1142 1163 0 +17.73(+1.55%)
Dec 01, 2014 1129 1150 1121 1145 0 +14.32(+1.27%)
Nov 28, 2014 1148 1152 1124 1131 0 -63.63(-5.33%)
Nov 26, 2014 1194 1194 1194 1194 0 -1.64(-0.14%)
Nov 25, 2014 1211 1213 1191 1196 0 -17.08(-1.41%)
Nov 24, 2014 1220 1224 1208 1213 0 -8.73(-0.71%)
Nov 21, 2014 1223 1228 1214 1222 0 +23.42(+1.95%)
Nov 20, 2014 1190 1200 1189 1198 0 +5.21(+0.44%)
Nov 19, 2014 1191 1197 1180 1193 0 +6.38(+0.54%)
Nov 18, 2014 1188 1195 1181 1187 0 +0.62(+0.05%)
Nov 17, 2014 1183 1189 1176 1186 0 -4.38(-0.37%)
Nov 14, 2014 1181 1192 1178 1190 0 +8.40(+0.71%)
Nov 13, 2014 1186 1191 1173 1182 0 -13.80(-1.15%)
Nov 12, 2014 1200 1208 1193 1196 0 -13.39(-1.11%)
Nov 11, 2014 1202 1212 1198 1209 0 -0.31(-0.03%)
Nov 10, 2014 1221 1224 1206 1210 0 -6.32(-0.52%)
Nov 07, 2014 1208 1221 1205 1216 0 +3.31(+0.27%)
Nov 06, 2014 1207 1218 1195 1213 0 +6.33(+0.52%)
Nov 05, 2014 1204 1211 1192 1206 0 +7.20(+0.60%)
Nov 04, 2014 1202 1206 1190 1199 0 -12.21(-1.01%)
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.