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 (%)
Jun 29, 2018 1107 1118 1102 1107 0 +9.88(+0.90%)
Jun 28, 2018 1098 1103 1089 1097 0 +0.34(+0.03%)
Jun 27, 2018 1094 1109 1089 1096 0 +13.66(+1.26%)
Jun 26, 2018 1077 1087 1071 1083 0 +12.45(+1.16%)
Jun 25, 2018 1085 1088 1065 1070 0 -23.17(-2.12%)
Jun 22, 2018 1092 1103 1087 1093 0 +29.25(+2.75%)
Jun 21, 2018 1074 1076 1061 1064 0 -17.44(-1.61%)
Jun 20, 2018 1089 1092 1076 1082 0 -3.85(-0.35%)
Jun 19, 2018 1077 1090 1073 1085 0 -5.94(-0.54%)
Jun 18, 2018 1082 1098 1080 1091 0 +6.59(+0.61%)
Jun 15, 2018 1085 1108 1083 1085 0 -22.75(-2.05%)
Jun 14, 2018 1114 1119 1105 1108 0 -2.77(-0.25%)
Jun 13, 2018 1115 1120 1105 1110 0 -7.60(-0.68%)
Jun 12, 2018 1128 1133 1114 1118 0 -14.15(-1.25%)
Jun 11, 2018 1131 1139 1124 1132 0 +3.45(+0.31%)
Jun 08, 2018 1130 1135 1119 1129 0 -0.86(-0.08%)
Jun 07, 2018 1123 1137 1120 1129 0 +16.36(+1.47%)
Jun 06, 2018 1108 1116 1101 1113 0 +13.94(+1.27%)
Jun 05, 2018 1095 1108 1092 1099 0 -0.96(-0.09%)
Jun 04, 2018 1114 1120 1098 1100 0 -8.43(-0.76%)
Jun 01, 2018 1113 1118 1104 1109 0 +3.25(+0.29%)
May 31, 2018 1103 1112 1098 1105 0 -2.14(-0.19%)
May 30, 2018 1085 1111 1081 1107 0 +36.84(+3.44%)
May 29, 2018 1068 1080 1060 1071 0 -4.44(-0.41%)
May 25, 2018 1075 1075 1075 1075 0 -24.89(-2.26%)
May 24, 2018 1106 1108 1093 1100 0 -16.00(-1.43%)
May 23, 2018 1109 1119 1101 1116 0 -10.79(-0.96%)
May 22, 2018 1133 1143 1123 1127 0 -9.00(-0.79%)
May 21, 2018 1132 1138 1127 1136 0 +6.48(+0.57%)
May 18, 2018 1134 1138 1127 1129 0 +0.29(+0.03%)
May 17, 2018 1129 1135 1123 1129 0 +3.65(+0.32%)
May 16, 2018 1124 1128 1116 1125 0 -2.69(-0.24%)
May 15, 2018 1127 1132 1120 1128 0 -1.46(-0.13%)
May 14, 2018 1128 1135 1124 1129 0 +9.54(+0.85%)
May 11, 2018 1118 1126 1114 1120 0 +1.27(+0.11%)
May 10, 2018 1113 1122 1107 1119 0 +8.16(+0.73%)
May 09, 2018 1102 1117 1100 1110 0 +25.60(+2.36%)
May 08, 2018 1080 1088 1063 1085 0 +3.25(+0.30%)
May 07, 2018 1086 1102 1078 1082 0 +3.81(+0.35%)
May 04, 2018 1068 1084 1065 1078 0 +4.37(+0.41%)
May 03, 2018 1067 1075 1058 1073 0 +0.32(+0.03%)
May 02, 2018 1072 1082 1068 1073 0 -2.57(-0.24%)
May 01, 2018 1076 1081 1065 1076 0 -4.63(-0.43%)
Apr 30, 2018 1080 1093 1076 1080 0 -1.28(-0.12%)
Apr 27, 2018 1077 1090 1070 1082 0 -13.22(-1.21%)
Apr 26, 2018 1085 1096 1080 1095 0 +15.50(+1.44%)
Apr 25, 2018 1072 1082 1062 1079 0 +0.89(+0.08%)
Apr 24, 2018 1090 1096 1073 1078 0 -6.24(-0.58%)
Apr 23, 2018 1077 1086 1072 1085 0 +6.44(+0.60%)
Apr 20, 2018 1080 1083 1069 1078 0 -6.31(-0.58%)
Apr 19, 2018 1084 1092 1079 1085 0 +5.64(+0.52%)
Apr 18, 2018 1074 1086 1071 1079 0 +16.73(+1.58%)
Apr 17, 2018 1060 1066 1055 1062 0 +3.14(+0.30%)
Apr 16, 2018 1058 1066 1051 1059 0 +2.39(+0.23%)
Apr 13, 2018 1054 1061 1051 1057 0 +4.52(+0.43%)
Apr 12, 2018 1055 1061 1047 1052 0 +0.87(+0.08%)
Apr 11, 2018 1047 1057 1041 1051 0 +7.79(+0.75%)
Apr 10, 2018 1031 1050 1030 1043 0 +24.30(+2.38%)
Apr 09, 2018 1019 1029 1013 1019 0 +5.96(+0.59%)
Apr 06, 2018 1024 1029 1005 1013 0 -14.11(-1.37%)
Apr 05, 2018 1015 1033 1014 1027 0 +16.28(+1.61%)
Apr 04, 2018 997.20 1013 992.48 1011 0 +2.33(+0.23%)
Apr 03, 2018 994.37 1010 987.58 1009 0 +23.82(+2.42%)
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.