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 (%)
Mar 31, 2016 908.28 917.98 903.05 905.31 0 -8.68(-0.95%)
Mar 30, 2016 920.58 924.86 909.47 913.99 0 +7.22(+0.80%)
Mar 29, 2016 894.08 908.32 888.07 906.77 0 +1.93(+0.21%)
Mar 28, 2016 905.83 908.75 897.99 904.85 0 +0.26(+0.03%)
Mar 24, 2016 904.58 904.58 904.58 904.58 0 +2.16(+0.24%)
Mar 23, 2016 916.50 919.17 899.64 902.42 0 -16.34(-1.78%)
Mar 22, 2016 913.75 927.75 911.11 918.76 0 -3.14(-0.34%)
Mar 21, 2016 924.79 930.55 917.28 921.90 0 -9.61(-1.03%)
Mar 18, 2016 936.57 938.99 922.14 931.51 0 +1.00(+0.11%)
Mar 17, 2016 922.63 936.98 915.42 930.52 0 +17.81(+1.95%)
Mar 16, 2016 901.34 916.46 894.62 912.70 0 +9.11(+1.01%)
Mar 15, 2016 893.28 904.60 889.37 903.59 0 -2.12(-0.23%)
Mar 14, 2016 899.39 909.68 893.51 905.72 0 -6.92(-0.76%)
Mar 11, 2016 910.74 921.05 902.68 912.63 0 +16.81(+1.88%)
Mar 10, 2016 898.15 903.44 882.61 895.82 0 -3.88(-0.43%)
Mar 09, 2016 896.76 912.35 888.62 899.70 0 +9.09(+1.02%)
Mar 08, 2016 910.22 912.71 888.38 890.61 0 -27.36(-2.98%)
Mar 07, 2016 896.00 921.49 893.80 917.96 0 +13.93(+1.54%)
Mar 04, 2016 896.74 909.42 890.70 904.03 0 +8.38(+0.94%)
Mar 03, 2016 887.59 898.01 879.34 895.65 0 +6.11(+0.69%)
Mar 02, 2016 868.02 890.35 862.26 889.54 0 +16.58(+1.90%)
Mar 01, 2016 861.99 877.28 856.00 872.97 0 +20.57(+2.41%)
Feb 29, 2016 861.91 868.25 848.90 852.39 0 -8.86(-1.03%)
Feb 26, 2016 872.79 877.02 859.34 861.25 0 +4.70(+0.55%)
Feb 25, 2016 854.97 859.79 838.74 856.55 0 +3.62(+0.42%)
Feb 24, 2016 834.13 856.13 830.44 852.93 0 +0.68(+0.08%)
Feb 23, 2016 869.74 874.21 849.91 852.25 0 -26.45(-3.01%)
Feb 22, 2016 868.31 886.27 869.35 878.70 0 +14.92(+1.73%)
Feb 19, 2016 860.07 864.88 850.25 863.79 0 +0.33(+0.04%)
Feb 18, 2016 875.46 877.86 859.01 863.46 0 -3.37(-0.39%)
Feb 17, 2016 851.08 872.96 847.76 866.83 0 +23.41(+2.78%)
Feb 16, 2016 851.96 853.64 834.30 843.41 0 +2.68(+0.32%)
Feb 12, 2016 840.73 840.73 840.73 840.73 0 +27.84(+3.42%)
Feb 11, 2016 802.73 819.39 793.89 812.90 0 -4.08(-0.50%)
Feb 10, 2016 816.98 822.74 815.20 816.98 0 -7.78(-0.94%)
Feb 09, 2016 829.29 838.01 813.58 824.76 0 -19.92(-2.36%)
Feb 08, 2016 826.78 851.00 817.88 844.68 0 +3.13(+0.37%)
Feb 05, 2016 843.47 850.02 830.81 841.55 0 -7.53(-0.89%)
Feb 04, 2016 845.23 861.38 834.14 849.08 0 +8.76(+1.04%)
Feb 03, 2016 816.27 842.17 796.39 840.32 0 +34.72(+4.31%)
Feb 02, 2016 810.57 819.15 798.38 805.60 0 -35.72(-4.25%)
Feb 01, 2016 839.60 846.40 829.47 841.31 0 -17.20(-2.00%)
Jan 29, 2016 844.42 860.39 835.73 858.52 0 +10.37(+1.22%)
Jan 28, 2016 851.93 858.11 832.37 848.15 0 +21.27(+2.57%)
Jan 27, 2016 825.29 847.73 814.72 826.88 0 -5.31(-0.64%)
Jan 26, 2016 814.99 835.46 806.85 832.19 0 +29.18(+3.63%)
Jan 25, 2016 820.16 829.87 801.90 803.01 0 -29.67(-3.56%)
Jan 22, 2016 834.31 841.17 815.96 832.68 0 +30.07(+3.75%)
Jan 21, 2016 783.80 809.94 777.94 802.61 0 +18.43(+2.35%)
Jan 20, 2016 795.24 801.12 759.71 784.18 0 -28.71(-3.53%)
Jan 19, 2016 832.77 836.23 802.46 812.89 0 -9.57(-1.16%)
Jan 15, 2016 822.46 822.46 822.46 822.46 0 -28.68(-3.37%)
Jan 14, 2016 821.73 857.49 815.00 851.14 0 +41.62(+5.14%)
Jan 13, 2016 822.70 835.46 802.63 809.52 0 -4.21(-0.52%)
Jan 12, 2016 815.71 824.60 794.35 813.73 0 +7.71(+0.96%)
Jan 11, 2016 824.41 825.62 795.74 806.02 0 -11.12(-1.36%)
Jan 08, 2016 833.20 836.85 813.83 817.14 0 -14.33(-1.72%)
Jan 07, 2016 831.96 851.88 826.51 831.47 0 -21.79(-2.55%)
Jan 06, 2016 852.45 860.49 845.39 853.26 0 -19.97(-2.29%)
Jan 05, 2016 868.80 874.97 859.37 873.23 0 +0.33(+0.04%)
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.