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 (%)
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%)
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.