Skip to main content
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 (%)
Jul 31, 2019 974.32 979.00 960.70 965.43 0 -11.74(-1.20%)
Jul 30, 2019 970.75 980.80 967.00 977.17 0 +2.21(+0.23%)
Jul 29, 2019 974.14 978.61 968.30 974.96 0 +2.12(+0.22%)
Jul 26, 2019 977.00 979.16 969.78 972.84 0 -3.55(-0.36%)
Jul 25, 2019 987.33 988.23 974.48 976.39 0 -5.73(-0.58%)
Jul 24, 2019 982.58 990.15 977.83 982.12 0 -1.70(-0.17%)
Jul 23, 2019 983.54 988.70 978.03 983.81 0 +2.48(+0.25%)
Jul 22, 2019 982.41 984.94 975.00 981.34 0 +0.25(+0.03%)
Jul 19, 2019 977.09 983.42 973.89 981.08 0 +2.96(+0.30%)
Jul 18, 2019 977.25 981.70 969.12 978.13 0 -1.97(-0.20%)
Jul 17, 2019 985.64 988.83 978.58 980.10 0 -8.69(-0.88%)
Jul 16, 2019 997.62 1001 986.10 988.78 0 -12.46(-1.24%)
Jul 15, 2019 1007 1010 998.34 1001 0 -6.33(-0.63%)
Jul 12, 2019 1005 1010 1003 1008 0 +1.49(+0.15%)
Jul 11, 2019 1007 1008 999.88 1006 0 +1.80(+0.18%)
Jul 10, 2019 997.51 1007 995.09 1004 0 +13.62(+1.37%)
Jul 09, 2019 991.46 994.44 984.54 990.66 0 -1.59(-0.16%)
Jul 08, 2019 990.21 995.82 987.72 992.25 0 +2.01(+0.20%)
Jul 05, 2019 989.87 993.26 983.55 990.24 0 -4.03(-0.41%)
Jul 03, 2019 991.87 996.37 985.98 994.27 0 +1.40(+0.14%)
Jul 02, 2019 1005 1006 990.11 992.87 0 -11.55(-1.15%)
Jul 01, 2019 1011 1017 1001 1004 0 +4.66(+0.47%)
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%)
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.