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 (%)
Dec 31, 2018 934.49 942.77 924.71 930.98 0 +1.01(+0.11%)
Dec 28, 2018 941.13 944.88 925.38 929.97 0 -4.36(-0.47%)
Dec 27, 2018 916.64 934.66 901.96 934.33 0 +3.33(+0.36%)
Dec 26, 2018 893.45 931.59 878.45 931.00 0 +43.81(+4.94%)
Dec 24, 2018 907.45 914.64 886.43 887.19 0 -29.74(-3.24%)
Dec 21, 2018 915.01 937.31 908.51 916.94 0 -5.42(-0.59%)
Dec 20, 2018 935.55 944.46 916.43 922.36 0 -17.78(-1.89%)
Dec 19, 2018 960.09 971.61 933.99 940.14 0 -12.89(-1.35%)
Dec 18, 2018 974.59 978.34 948.53 953.03 0 -23.14(-2.37%)
Dec 17, 2018 989.49 994.56 970.64 976.17 0 -14.00(-1.41%)
Dec 14, 2018 1003 1007 986.01 990.17 0 -19.64(-1.95%)
Dec 13, 2018 999.50 1014 996.34 1010 0 +10.54(+1.05%)
Dec 12, 2018 1015 1020 998.76 999.27 0 +1.32(+0.13%)
Dec 11, 2018 1010 1013 988.54 997.95 0 +0.80(+0.08%)
Dec 10, 2018 1004 1007 977.07 997.15 0 -8.73(-0.87%)
Dec 07, 2018 1027 1040 1003 1006 0 -5.34(-0.53%)
Dec 06, 2018 1006 1013 990.17 1011 0 -18.04(-1.75%)
Dec 04, 2018 1053 1057 1028 1029 0 -23.94(-2.27%)
Dec 03, 2018 1048 1059 1041 1053 0 +25.45(+2.48%)
Nov 30, 2018 1022 1032 1018 1028 0 +0.18(+0.02%)
Nov 29, 2018 1023 1037 1020 1028 0 +4.55(+0.44%)
Nov 28, 2018 1005 1025 1001 1023 0 +18.69(+1.86%)
Nov 27, 2018 1001 1009 995.34 1004 0 -1.98(-0.20%)
Nov 26, 2018 1003 1012 999.34 1006 0 +15.69(+1.58%)
Nov 23, 2018 993.41 998.16 980.51 990.62 0 -33.66(-3.29%)
Nov 21, 2018 1024 1024 1024 1024 0 +16.67(+1.65%)
Nov 20, 2018 1029 1032 1001 1008 0 -30.49(-2.94%)
Nov 19, 2018 1033 1042 1029 1038 0 -3.25(-0.31%)
Nov 16, 2018 1034 1045 1030 1041 0 +7.19(+0.70%)
Nov 15, 2018 1013 1036 1006 1034 0 +13.62(+1.33%)
Nov 14, 2018 1033 1039 1012 1021 0 +3.25(+0.32%)
Nov 13, 2018 1035 1041 1013 1017 0 -24.01(-2.31%)
Nov 12, 2018 1064 1066 1040 1041 0 -13.85(-1.31%)
Nov 09, 2018 1047 1061 1040 1055 0 -6.40(-0.60%)
Nov 08, 2018 1082 1088 1058 1062 0 -23.93(-2.20%)
Nov 07, 2018 1083 1090 1073 1085 0 +14.53(+1.36%)
Nov 06, 2018 1069 1073 1061 1071 0 +3.79(+0.36%)
Nov 05, 2018 1067 1076 1058 1067 0 +17.03(+1.62%)
Nov 02, 2018 1062 1070 1036 1050 0 +1.93(+0.18%)
Nov 01, 2018 1049 1055 1035 1048 0 +1.30(+0.12%)
Oct 31, 2018 1046 1059 1041 1047 0 +9.93(+0.96%)
Oct 30, 2018 1021 1039 1015 1037 0 +23.17(+2.29%)
Oct 29, 2018 1032 1037 1003 1014 0 -11.46(-1.12%)
Oct 26, 2018 1015 1034 1008 1025 0 +10.54(+1.04%)
Oct 24, 2018 1050 1053 1013 1015 0 -33.20(-3.17%)
Oct 23, 2018 1055 1059 1035 1048 0 -25.82(-2.40%)
Oct 22, 2018 1082 1084 1068 1074 0 -9.00(-0.83%)
Oct 19, 2018 1080 1091 1077 1083 0 +4.94(+0.46%)
Oct 18, 2018 1078 1088 1070 1078 0 -8.23(-0.76%)
Oct 17, 2018 1091 1094 1076 1086 0 -6.53(-0.60%)
Oct 16, 2018 1085 1096 1080 1093 0 +6.78(+0.62%)
Oct 15, 2018 1090 1096 1083 1086 0 -0.33(-0.03%)
Oct 12, 2018 1096 1097 1072 1086 0 +0.25(+0.02%)
Oct 11, 2018 1111 1115 1078 1086 0 -31.84(-2.85%)
Oct 10, 2018 1149 1151 1116 1118 0 -26.63(-2.33%)
Oct 09, 2018 1138 1151 1132 1144 0 +11.51(+1.02%)
Oct 08, 2018 1122 1136 1119 1133 0 -6.40(-0.56%)
Oct 05, 2018 1140 1145 1132 1139 0 -2.45(-0.21%)
Oct 04, 2018 1146 1151 1135 1142 0 -11.43(-0.99%)
Oct 03, 2018 1155 1160 1148 1153 0 +3.13(+0.27%)
Oct 02, 2018 1150 1156 1144 1150 0 -4.13(-0.36%)
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.