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 (%)
Sep 28, 2018 1138 1149 1134 1137 0 -6.58(-0.58%)
Sep 27, 2018 1146 1151 1140 1144 0 +3.32(+0.29%)
Sep 26, 2018 1143 1151 1138 1140 0 -5.59(-0.49%)
Sep 25, 2018 1148 1155 1142 1146 0 +11.11(+0.98%)
Sep 24, 2018 1131 1142 1127 1135 0 +12.83(+1.14%)
Sep 21, 2018 1121 1129 1114 1122 0 +3.05(+0.27%)
Sep 20, 2018 1123 1129 1115 1119 0 +3.17(+0.28%)
Sep 19, 2018 1107 1119 1106 1116 0 +10.29(+0.93%)
Sep 18, 2018 1105 1112 1102 1106 0 +8.73(+0.80%)
Sep 17, 2018 1097 1104 1093 1097 0 +4.91(+0.45%)
Sep 14, 2018 1089 1097 1085 1092 0 +3.46(+0.32%)
Sep 13, 2018 1092 1095 1081 1088 0 +3.58(+0.33%)
Sep 12, 2018 1084 1095 1080 1085 0 +7.00(+0.65%)
Sep 11, 2018 1065 1082 1061 1078 0 +12.12(+1.14%)
Sep 10, 2018 1071 1076 1064 1066 0 +1.13(+0.11%)
Sep 07, 2018 1055 1068 1049 1065 0 +2.12(+0.20%)
Sep 06, 2018 1075 1080 1059 1062 0 -15.36(-1.43%)
Sep 05, 2018 1072 1080 1064 1078 0 +0.04(+0.00%)
Sep 04, 2018 1081 1085 1073 1078 0 -2.06(-0.19%)
Aug 31, 2018 1080 1080 1080 1080 0 -10.59(-0.97%)
Aug 30, 2018 1095 1099 1085 1090 0 -8.80(-0.80%)
Aug 29, 2018 1094 1103 1091 1099 0 +10.05(+0.92%)
Aug 28, 2018 1098 1101 1088 1089 0 -9.65(-0.88%)
Aug 27, 2018 1092 1100 1091 1099 0 +14.21(+1.31%)
Aug 24, 2018 1082 1091 1080 1085 0 +12.09(+1.13%)
Aug 23, 2018 1076 1079 1069 1073 0 -8.36(-0.77%)
Aug 22, 2018 1076 1084 1073 1081 0 +13.80(+1.29%)
Aug 21, 2018 1069 1076 1065 1067 0 +4.67(+0.44%)
Aug 20, 2018 1058 1066 1056 1062 0 +7.79(+0.74%)
Aug 17, 2018 1053 1059 1046 1055 0 +4.10(+0.39%)
Aug 16, 2018 1048 1055 1044 1051 0 +9.87(+0.95%)
Aug 15, 2018 1061 1062 1035 1041 0 -32.31(-3.01%)
Aug 14, 2018 1079 1082 1069 1073 0 +1.32(+0.12%)
Aug 13, 2018 1081 1086 1069 1072 0 -10.71(-0.99%)
Aug 10, 2018 1081 1086 1074 1082 0 -12.80(-1.17%)
Aug 09, 2018 1103 1106 1093 1095 0 -8.65(-0.78%)
Aug 08, 2018 1110 1112 1098 1104 0 -6.16(-0.55%)
Aug 07, 2018 1110 1116 1104 1110 0 +17.86(+1.64%)
Aug 06, 2018 1090 1097 1085 1092 0 +0.25(+0.02%)
Aug 03, 2018 1089 1094 1085 1092 0 +1.16(+0.11%)
Aug 02, 2018 1089 1096 1083 1091 0 -12.08(-1.10%)
Aug 01, 2018 1106 1109 1097 1103 0 -12.94(-1.16%)
Jul 31, 2018 1121 1126 1112 1116 0 +1.12(+0.10%)
Jul 30, 2018 1117 1122 1106 1115 0 +6.45(+0.58%)
Jul 27, 2018 1098 1115 1094 1108 0 -2.41(-0.22%)
Jul 26, 2018 1107 1115 1101 1111 0 -0.05(-0.00%)
Jul 25, 2018 1099 1113 1094 1111 0 +10.37(+0.94%)
Jul 24, 2018 1089 1103 1088 1100 0 +17.27(+1.59%)
Jul 23, 2018 1090 1094 1081 1083 0 -4.70(-0.43%)
Jul 20, 2018 1084 1092 1081 1088 0 +2.36(+0.22%)
Jul 19, 2018 1084 1092 1081 1085 0 -2.62(-0.24%)
Jul 18, 2018 1081 1090 1073 1088 0 -1.06(-0.10%)
Jul 17, 2018 1088 1095 1082 1089 0 -4.76(-0.44%)
Jul 16, 2018 1095 1100 1085 1094 0 -14.16(-1.28%)
Jul 13, 2018 1102 1114 1099 1108 0 +3.92(+0.36%)
Jul 12, 2018 1105 1109 1096 1104 0 +7.16(+0.65%)
Jul 11, 2018 1112 1118 1090 1097 0 -31.48(-2.79%)
Jul 10, 2018 1127 1134 1123 1128 0 +10.18(+0.91%)
Jul 09, 2018 1110 1120 1107 1118 0 +15.64(+1.42%)
Jul 06, 2018 1095 1106 1093 1102 0 +2.43(+0.22%)
Jul 05, 2018 1111 1113 1097 1100 0 -3.64(-0.33%)
Jul 03, 2018 1104 1104 1104 1104 0 +10.46(+0.96%)
Jul 02, 2018 1097 1100 1087 1093 0 -13.28(-1.20%)
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%)
Apr 02, 2018 1002 1004 972.15 984.87 0 -19.19(-1.91%)
Mar 29, 2018 1004 1004 1004 1004 0 +17.97(+1.82%)
Mar 28, 2018 995.91 1001 984.24 986.09 0 -9.51(-0.95%)
Mar 27, 2018 1004 1012 990.39 995.60 0 -8.68(-0.86%)
Mar 26, 2018 998.22 1006 987.59 1004 0 +21.50(+2.19%)
Mar 23, 2018 990.15 999.91 979.40 982.78 0 -3.45(-0.35%)
Mar 22, 2018 996.91 1001 983.57 986.24 0 -22.40(-2.22%)
Mar 21, 2018 991.41 1015 988.98 1009 0 +20.65(+2.09%)
Mar 20, 2018 985.44 995.15 983.18 987.99 0 +5.14(+0.52%)
Mar 19, 2018 993.56 994.21 978.42 982.85 0 -14.01(-1.41%)
Mar 16, 2018 989.46 1000 986.57 996.87 0 +7.71(+0.78%)
Mar 15, 2018 989.71 995.08 983.33 989.16 0 +1.85(+0.19%)
Mar 14, 2018 998.29 1001 984.25 987.31 0 -6.28(-0.63%)
Mar 13, 2018 1001 1004 990.51 993.59 0 -5.52(-0.55%)
Mar 12, 2018 998.98 1006 993.66 999.12 0 +2.13(+0.21%)
Mar 09, 2018 990.36 1000 986.70 996.99 0 +13.55(+1.38%)
Mar 08, 2018 988.67 991.71 977.79 983.44 0 -0.05(-0.00%)
Mar 07, 2018 983.51 984.66 975.46 983.48 0 -9.86(-0.99%)
Mar 06, 2018 998.23 1004 989.49 993.34 0 +2.36(+0.24%)
Mar 05, 2018 975.86 993.96 973.71 990.98 0 +6.74(+0.68%)
Mar 02, 2018 976.42 986.89 968.27 984.24 0 +0.17(+0.02%)
Mar 01, 2018 984.44 997.96 976.38 984.08 0 -3.05(-0.31%)
Feb 28, 2018 1015 1017 986.39 987.13 0 -17.10(-1.70%)
Feb 27, 2018 1021 1028 1004 1004 0 -17.66(-1.73%)
Feb 26, 2018 1015 1024 1011 1022 0 +9.53(+0.94%)
Feb 23, 2018 1000 1013 994.39 1012 0 +21.91(+2.21%)
Feb 22, 2018 990.36 994.08 989.02 990.45 0 +10.28(+1.05%)
Feb 21, 2018 994.19 1002 979.90 980.17 0 -9.16(-0.93%)
Feb 20, 2018 996.13 1004 985.67 989.33 0 -7.05(-0.71%)
Feb 16, 2018 996.38 996.38 996.38 996.38 0 +0.11(+0.01%)
Feb 15, 2018 998.98 1002 988.18 996.27 0 -5.33(-0.53%)
Feb 14, 2018 981.09 1004 975.83 1002 0 +12.72(+1.29%)
Feb 13, 2018 987.38 993.80 981.87 988.88 0 -2.77(-0.28%)
Feb 12, 2018 992.01 1002 982.98 991.65 0 +10.09(+1.03%)
Feb 09, 2018 986.80 993.22 952.55 981.55 0 -2.23(-0.23%)
Feb 08, 2018 1010 1013 983.31 983.79 0 -19.27(-1.92%)
Feb 07, 2018 1019 1023 1002 1003 0 -23.40(-2.28%)
Feb 06, 2018 1004 1037 994.31 1026 0 +10.23(+1.01%)
Feb 05, 2018 1053 1061 990.03 1016 0 -49.33(-4.63%)
Feb 02, 2018 1089 1094 1057 1066 0 -44.95(-4.05%)
Feb 01, 2018 1099 1112 1094 1111 0 +12.40(+1.13%)
Jan 31, 2018 1096 1103 1088 1098 0 +7.93(+0.73%)
Jan 30, 2018 1107 1111 1090 1090 0 -24.19(-2.17%)
Jan 29, 2018 1122 1129 1113 1114 0 -15.08(-1.34%)
Jan 26, 2018 1126 1132 1123 1129 0 +6.66(+0.59%)
Jan 25, 2018 1132 1134 1120 1123 0 -2.11(-0.19%)
Jan 24, 2018 1124 1131 1119 1125 0 +11.57(+1.04%)
Jan 23, 2018 1115 1118 1107 1113 0 -2.99(-0.27%)
Jan 22, 2018 1105 1117 1104 1116 0 +15.33(+1.39%)
Jan 19, 2018 1104 1106 1094 1101 0 -4.15(-0.38%)
Jan 18, 2018 1108 1112 1101 1105 0 -5.02(-0.45%)
Jan 17, 2018 1105 1114 1098 1110 0 +7.36(+0.67%)
Jan 16, 2018 1114 1115 1100 1103 0 -14.83(-1.33%)
Jan 12, 2018 1118 1118 1118 1118 0 +12.98(+1.18%)
Jan 11, 2018 1093 1111 1089 1105 0 +18.04(+1.66%)
Jan 10, 2018 1091 1093 1084 1087 0 -0.83(-0.08%)
Jan 09, 2018 1088 1093 1083 1087 0 -4.45(-0.41%)
Jan 08, 2018 1086 1092 1084 1092 0 +2.93(+0.27%)
Jan 05, 2018 1089 1091 1080 1089 0 +0.32(+0.03%)
Jan 04, 2018 1084 1092 1082 1089 0 +10.55(+0.98%)
Jan 03, 2018 1067 1080 1061 1078 0 +12.16(+1.14%)
Jan 02, 2018 1054 1067 1051 1066 0 +17.10(+1.63%)
Dec 29, 2017 1049 1049 1049 1049 0 -3.67(-0.35%)
Dec 28, 2017 1053 1055 1050 1052 0 +0.44(+0.04%)
Dec 27, 2017 1055 1057 1050 1052 0 -2.61(-0.25%)
Dec 26, 2017 1050 1058 1049 1055 0 +5.84(+0.56%)
Dec 22, 2017 1049 1053 1045 1049 0 -1.79(-0.17%)
Dec 21, 2017 1036 1054 1033 1051 0 +17.79(+1.72%)
Dec 20, 2017 1028 1035 1025 1033 0 +8.16(+0.80%)
Dec 19, 2017 1029 1032 1022 1025 0 -2.14(-0.21%)
Dec 18, 2017 1027 1036 1023 1027 0 +3.58(+0.35%)
Dec 15, 2017 1029 1030 1021 1023 0 -5.53(-0.54%)
Dec 14, 2017 1030 1035 1027 1029 0 -2.20(-0.21%)
Dec 13, 2017 1027 1034 1023 1031 0 +5.60(+0.55%)
Dec 12, 2017 1025 1032 1022 1025 0 +1.22(+0.12%)
Dec 11, 2017 1022 1028 1020 1024 0 +4.54(+0.45%)
Dec 08, 2017 1017 1022 1012 1020 0 +3.67(+0.36%)
Dec 07, 2017 1015 1020 1011 1016 0 -0.07(-0.01%)
Dec 06, 2017 1022 1026 1015 1016 0 -9.46(-0.92%)
Dec 05, 2017 1028 1033 1023 1025 0 -4.07(-0.40%)
Dec 04, 2017 1028 1039 1024 1030 0 +1.57(+0.15%)
Dec 01, 2017 1027 1035 1024 1028 0 +2.52(+0.25%)
Nov 30, 2017 1019 1029 1016 1025 0 +9.59(+0.94%)
Nov 29, 2017 1014 1019 1007 1016 0 +1.65(+0.16%)
Nov 28, 2017 1011 1017 1009 1014 0 +7.34(+0.73%)
Nov 27, 2017 1011 1014 1005 1007 0 -7.22(-0.71%)
Nov 24, 2017 1014 1018 1012 1014 0 +3.88(+0.38%)
Nov 22, 2017 1007 1014 1006 1010 0 +10.80(+1.08%)
Nov 21, 2017 1001 1007 997.20 999.40 0 +4.90(+0.49%)
Nov 20, 2017 994.58 997.52 990.05 994.50 0 -1.45(-0.15%)
Nov 17, 2017 995.57 999.48 991.74 995.95 0 -0.51(-0.05%)
Nov 16, 2017 998.31 1002 993.38 996.47 0 -7.99(-0.79%)
Nov 15, 2017 1007 1012 1001 1004 0 -11.58(-1.14%)
Nov 14, 2017 1020 1023 1013 1016 0 -9.23(-0.90%)
Nov 13, 2017 1024 1030 1022 1025 0 -6.02(-0.58%)
Nov 10, 2017 1032 1034 1025 1031 0 -6.83(-0.66%)
Nov 09, 2017 1031 1040 1028 1038 0 +1.00(+0.10%)
Nov 08, 2017 1037 1040 1030 1037 0 -3.44(-0.33%)
Nov 07, 2017 1041 1045 1034 1041 0 +0.63(+0.06%)
Nov 06, 2017 1026 1041 1024 1040 0 +17.29(+1.69%)
Nov 03, 2017 1025 1028 1018 1023 0 -4.45(-0.43%)
Nov 02, 2017 1024 1030 1018 1027 0 +4.15(+0.41%)
Nov 01, 2017 1022 1028 1017 1023 0 +6.04(+0.59%)
Oct 31, 2017 1016 1022 1010 1017 0 +5.94(+0.59%)
Oct 30, 2017 1008 1015 1005 1011 0 +7.66(+0.76%)
Oct 27, 2017 1003 1013 990.57 1003 0 -5.44(-0.54%)
Oct 26, 2017 1008 1013 1004 1009 0 +2.43(+0.24%)
Oct 25, 2017 1012 1014 1002 1006 0 -5.73(-0.57%)
Oct 24, 2017 1012 1017 1009 1012 0 +5.43(+0.54%)
Oct 23, 2017 1009 1013 1004 1007 0 -1.09(-0.11%)
Oct 20, 2017 1006 1010 1003 1008 0 +3.17(+0.32%)
Oct 19, 2017 1002 1009 1001 1005 0 -1.12(-0.11%)
Oct 18, 2017 1009 1013 1003 1006 0 -4.09(-0.41%)
Oct 17, 2017 1011 1014 1006 1010 0 -3.10(-0.31%)
Oct 16, 2017 1011 1016 1009 1013 0 +6.73(+0.67%)
Oct 13, 2017 1011 1014 1005 1006 0 -0.19(-0.02%)
Oct 12, 2017 1003 1008 1000 1006 0 -2.91(-0.29%)
Oct 11, 2017 1005 1011 1002 1009 0 +5.01(+0.50%)
Oct 10, 2017 1003 1009 1000 1004 0 +7.93(+0.80%)
Oct 09, 2017 995.16 999.65 993.30 996.26 0 +2.46(+0.25%)
Oct 06, 2017 995.55 997.96 989.80 993.81 0 -8.86(-0.88%)
Oct 05, 2017 998.01 1005 996.31 1003 0 +5.58(+0.56%)
Oct 04, 2017 997.33 999.68 993.04 997.09 0 -3.12(-0.31%)
Oct 03, 2017 996.54 1004 993.89 1000 0 +2.97(+0.30%)
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.