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, 2017 979.27 982.89 970.65 974.80 0 -7.17(-0.73%)
Mar 30, 2017 977.84 988.37 971.61 981.97 0 +9.12(+0.94%)
Mar 29, 2017 964.64 974.72 962.72 972.85 0 +4.38(+0.45%)
Mar 28, 2017 961.70 972.18 959.24 968.47 0 +6.74(+0.70%)
Mar 27, 2017 958.81 966.01 955.75 961.73 0 -2.35(-0.24%)
Mar 24, 2017 968.18 970.17 962.27 964.08 0 -3.90(-0.40%)
Mar 23, 2017 965.78 973.91 962.91 967.99 0 -0.24(-0.02%)
Mar 22, 2017 967.19 972.37 962.89 968.23 0 -0.68(-0.07%)
Mar 21, 2017 976.75 978.84 965.50 968.91 0 -1.47(-0.15%)
Mar 20, 2017 968.26 973.03 964.00 970.38 0 -0.15(-0.01%)
Mar 17, 2017 972.86 975.44 968.95 970.52 0 +0.40(+0.04%)
Mar 16, 2017 971.92 974.27 965.60 970.12 0 +2.80(+0.29%)
Mar 15, 2017 958.04 969.25 954.16 967.32 0 +13.43(+1.41%)
Mar 14, 2017 958.74 960.04 948.53 953.88 0 -13.28(-1.37%)
Mar 13, 2017 969.93 974.27 963.56 967.16 0 -3.23(-0.33%)
Mar 10, 2017 978.23 979.13 964.72 970.39 0 +2.48(+0.26%)
Mar 09, 2017 958.44 969.40 953.36 967.91 0 +6.48(+0.67%)
Mar 08, 2017 978.48 980.02 960.39 961.42 0 -20.22(-2.06%)
Mar 07, 2017 989.06 991.76 979.09 981.64 0 -7.16(-0.72%)
Mar 06, 2017 986.10 990.78 982.45 988.80 0 +1.70(+0.17%)
Mar 03, 2017 986.64 994.81 983.57 987.10 0 +0.38(+0.04%)
Mar 02, 2017 987.67 995.81 983.79 986.72 0 -3.88(-0.39%)
Mar 01, 2017 982.44 994.82 981.07 990.60 0 +14.10(+1.44%)
Feb 28, 2017 975.99 981.19 971.88 976.50 0 -0.54(-0.06%)
Feb 27, 2017 973.18 980.68 969.41 977.04 0 +5.05(+0.52%)
Feb 24, 2017 976.51 979.37 967.93 971.99 0 -9.25(-0.94%)
Feb 23, 2017 983.01 988.48 976.32 981.24 0 +6.57(+0.67%)
Feb 22, 2017 979.41 983.27 971.81 974.67 0 -12.52(-1.27%)
Feb 21, 2017 984.83 991.88 979.08 987.19 0 +12.77(+1.31%)
Feb 17, 2017 974.42 974.42 974.42 974.42 0 -6.50(-0.66%)
Feb 16, 2017 991.87 995.01 979.47 980.92 0 -10.20(-1.03%)
Feb 15, 2017 988.61 994.72 985.72 991.12 0 -3.19(-0.32%)
Feb 14, 2017 995.63 997.65 986.20 994.32 0 -3.37(-0.34%)
Feb 13, 2017 997.17 1001 992.05 997.68 0 +3.44(+0.35%)
Feb 10, 2017 991.99 997.77 988.83 994.25 0 +8.94(+0.91%)
Feb 09, 2017 983.76 989.90 981.89 985.30 0 +4.50(+0.46%)
Feb 08, 2017 978.53 984.77 970.57 980.80 0 -3.28(-0.33%)
Feb 07, 2017 991.85 995.90 980.30 984.08 0 -12.82(-1.29%)
Feb 06, 2017 1000 1002 992.24 996.91 0 -5.78(-0.58%)
Feb 03, 2017 1000 1008 993.95 1003 0 +7.02(+0.71%)
Feb 02, 2017 994.60 999.11 986.32 995.67 0 +3.38(+0.34%)
Feb 01, 2017 1001 1003 986.09 992.28 0 -7.26(-0.73%)
Jan 31, 2017 1004 1007 991.14 999.54 0 -0.67(-0.07%)
Jan 30, 2017 1007 1010 993.85 1000 0 -13.65(-1.35%)
Jan 27, 2017 1015 1020 1008 1014 0 -11.70(-1.14%)
Jan 26, 2017 1029 1033 1021 1026 0 -3.84(-0.37%)
Jan 25, 2017 1027 1034 1023 1029 0 +6.41(+0.63%)
Jan 24, 2017 1020 1029 1018 1023 0 +5.84(+0.57%)
Jan 23, 2017 1020 1024 1012 1017 0 -7.58(-0.74%)
Jan 20, 2017 1027 1031 1019 1025 0 +5.64(+0.55%)
Jan 19, 2017 1027 1029 1015 1019 0 -10.02(-0.97%)
Jan 18, 2017 1032 1037 1026 1029 0 -7.25(-0.70%)
Jan 17, 2017 1035 1040 1030 1036 0 +2.59(+0.25%)
Jan 13, 2017 1034 1034 1034 1034 0 +2.29(+0.22%)
Jan 12, 2017 1039 1041 1028 1031 0 -0.86(-0.08%)
Jan 11, 2017 1023 1036 1020 1032 0 +10.30(+1.01%)
Jan 10, 2017 1028 1034 1020 1022 0 -3.62(-0.35%)
Jan 09, 2017 1033 1035 1022 1026 0 -11.67(-1.13%)
Jan 06, 2017 1040 1043 1032 1037 0 -4.66(-0.45%)
Jan 05, 2017 1046 1053 1036 1042 0 +1.66(+0.16%)
Jan 04, 2017 1043 1048 1035 1040 0 -1.54(-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.