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 28, 2019 997.64 1004 993.62 999.76 0 +5.82(+0.59%)
Jun 27, 2019 1003 1005 992.62 993.94 0 -9.67(-0.96%)
Jun 26, 2019 1003 1011 1000 1004 0 +8.87(+0.89%)
Jun 25, 2019 1004 1006 993.59 994.74 0 -9.24(-0.92%)
Jun 24, 2019 1006 1010 1001 1004 0 -3.45(-0.34%)
Jun 21, 2019 1005 1013 1001 1007 0 +8.22(+0.82%)
Jun 20, 2019 997.25 1005 992.81 999.21 0 +16.74(+1.70%)
Jun 19, 2019 982.71 988.55 978.77 982.47 0 -2.42(-0.25%)
Jun 18, 2019 979.23 991.04 977.58 984.89 0 +14.50(+1.49%)
Jun 17, 2019 965.67 974.94 962.71 970.39 0 +0.43(+0.04%)
Jun 14, 2019 971.96 974.24 966.76 969.97 0 -3.07(-0.32%)
Jun 13, 2019 974.98 978.99 969.10 973.03 0 +6.40(+0.66%)
Jun 12, 2019 972.38 975.34 962.83 966.64 0 -16.15(-1.64%)
Jun 11, 2019 992.96 995.19 982.15 982.78 0 +0.13(+0.01%)
Jun 10, 2019 984.29 988.20 977.95 982.66 0 +2.79(+0.28%)
Jun 07, 2019 976.26 985.19 974.47 979.87 0 +6.28(+0.64%)
Jun 06, 2019 963.39 976.75 961.69 973.59 0 +17.92(+1.88%)
Jun 05, 2019 967.26 968.30 950.45 955.67 0 -9.17(-0.95%)
Jun 04, 2019 959.97 968.10 954.23 964.85 0 +11.43(+1.20%)
Jun 03, 2019 948.98 957.58 945.22 953.41 0 +14.11(+1.50%)
May 31, 2019 940.63 949.09 936.67 939.30 0 -11.69(-1.23%)
May 30, 2019 956.81 958.62 946.90 950.99 0 -7.79(-0.81%)
May 29, 2019 954.37 961.64 949.00 958.78 0 -6.79(-0.70%)
May 28, 2019 977.18 979.43 964.35 965.58 0 -9.98(-1.02%)
May 24, 2019 975.12 978.30 966.55 975.55 0 +8.16(+0.84%)
May 23, 2019 978.81 979.60 960.32 967.39 0 -25.78(-2.60%)
May 22, 2019 999.35 1003 991.29 993.17 0 -9.82(-0.98%)
May 21, 2019 1002 1008 999.21 1003 0 +5.44(+0.55%)
May 20, 2019 997.99 1003 993.89 997.55 0 +0.76(+0.08%)
May 17, 2019 995.02 1002 992.82 996.79 0 -2.61(-0.26%)
May 16, 2019 996.88 1005 995.15 999.39 0 +3.19(+0.32%)
May 15, 2019 988.52 999.83 984.23 996.21 0 +3.27(+0.33%)
May 14, 2019 989.98 1001 986.95 992.94 0 +8.56(+0.87%)
May 13, 2019 990.35 995.06 979.96 984.38 0 -11.40(-1.15%)
May 10, 2019 990.25 998.92 980.12 995.78 0 +1.09(+0.11%)
May 09, 2019 989.38 998.68 984.24 994.69 0 +3.72(+0.37%)
May 08, 2019 990.49 997.40 986.27 990.97 0 -0.32(-0.03%)
May 07, 2019 991.96 995.45 980.53 991.29 0 -13.30(-1.32%)
May 06, 2019 997.25 1011 995.77 1005 0 -4.08(-0.40%)
May 03, 2019 1012 1018 1007 1009 0 +5.88(+0.59%)
May 02, 2019 1014 1018 1001 1003 0 -12.96(-1.28%)
May 01, 2019 1031 1035 1015 1016 0 -15.59(-1.51%)
Apr 30, 2019 1033 1038 1026 1031 0 +10.36(+1.01%)
Apr 29, 2019 1019 1025 1014 1021 0 -3.54(-0.35%)
Apr 26, 2019 1030 1031 1015 1025 0 -14.34(-1.38%)
Apr 25, 2019 1037 1045 1033 1039 0 -0.09(-0.01%)
Apr 24, 2019 1057 1058 1038 1039 0 -25.06(-2.36%)
Apr 23, 2019 1064 1068 1059 1064 0 +0.19(+0.02%)
Apr 22, 2019 1053 1067 1050 1064 0 +18.59(+1.78%)
Apr 18, 2019 1048 1051 1041 1045 0 -1.13(-0.11%)
Apr 17, 2019 1053 1056 1044 1046 0 +0.92(+0.09%)
Apr 16, 2019 1045 1049 1040 1045 0 +0.19(+0.02%)
Apr 15, 2019 1048 1051 1042 1045 0 -4.04(-0.39%)
Apr 12, 2019 1064 1065 1046 1049 0 -14.94(-1.40%)
Apr 11, 2019 1063 1069 1056 1064 0 -2.35(-0.22%)
Apr 10, 2019 1067 1073 1062 1067 0 +1.26(+0.12%)
Apr 09, 2019 1072 1073 1063 1065 0 -9.77(-0.91%)
Apr 08, 2019 1072 1079 1070 1075 0 +5.82(+0.54%)
Apr 05, 2019 1063 1070 1061 1069 0 +10.10(+0.95%)
Apr 04, 2019 1054 1061 1049 1059 0 +6.47(+0.61%)
Apr 03, 2019 1063 1064 1050 1053 0 -4.46(-0.42%)
Apr 02, 2019 1061 1064 1053 1057 0 -4.65(-0.44%)
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.