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 (%)
Feb 28, 2020 701.27 729.79 693.94 728.75 0 +5.16(+0.71%)
Feb 27, 2020 740.50 752.44 722.80 723.59 0 -32.12(-4.25%)
Feb 26, 2020 773.82 779.32 754.77 755.71 0 -14.07(-1.83%)
Feb 25, 2020 798.55 799.17 765.40 769.78 0 -27.56(-3.46%)
Feb 24, 2020 804.81 810.57 794.60 797.35 0 -36.51(-4.38%)
Feb 21, 2020 836.42 837.88 827.87 833.86 0 -8.91(-1.06%)
Feb 20, 2020 848.92 852.00 841.14 842.77 0 -7.26(-0.85%)
Feb 19, 2020 847.18 852.75 843.61 850.03 0 +4.96(+0.59%)
Feb 18, 2020 842.14 848.12 837.75 845.07 0 -4.46(-0.52%)
Feb 14, 2020 855.11 856.10 844.58 849.53 0 -5.44(-0.64%)
Feb 13, 2020 855.24 860.30 851.03 854.97 0 -9.91(-1.15%)
Feb 12, 2020 864.65 869.42 858.26 864.88 0 +10.84(+1.27%)
Feb 11, 2020 854.01 857.60 848.57 854.04 0 +9.22(+1.09%)
Feb 10, 2020 844.77 848.58 838.62 844.83 0 -7.31(-0.86%)
Feb 07, 2020 852.74 856.00 848.34 852.13 0 -7.98(-0.93%)
Feb 06, 2020 868.93 870.83 857.45 860.11 0 -6.57(-0.76%)
Feb 05, 2020 854.56 870.52 850.78 866.68 0 +27.30(+3.25%)
Feb 04, 2020 852.58 857.12 837.40 839.38 0 +1.57(+0.19%)
Feb 03, 2020 845.03 847.75 833.27 837.81 0 -11.75(-1.38%)
Jan 31, 2020 861.51 863.20 845.46 849.56 0 -29.02(-3.30%)
Jan 30, 2020 868.92 879.96 863.41 878.58 0 +1.09(+0.12%)
Jan 29, 2020 886.46 888.50 874.65 877.50 0 -6.40(-0.72%)
Jan 28, 2020 885.82 889.38 881.36 883.90 0 +2.22(+0.25%)
Jan 27, 2020 885.37 890.18 879.08 881.68 0 -19.58(-2.17%)
Jan 24, 2020 905.37 906.76 897.14 901.26 0 -7.61(-0.84%)
Jan 23, 2020 903.96 911.34 897.55 908.87 0 -2.40(-0.26%)
Jan 22, 2020 915.77 917.31 908.34 911.26 0 -5.82(-0.63%)
Jan 21, 2020 926.89 928.04 916.25 917.08 0 -17.75(-1.90%)
Jan 17, 2020 939.77 943.21 931.39 934.83 0 -4.77(-0.51%)
Jan 16, 2020 941.93 945.16 937.30 939.59 0 +2.26(+0.24%)
Jan 15, 2020 938.58 941.66 933.69 937.34 0 -3.63(-0.39%)
Jan 14, 2020 942.10 944.68 936.19 940.97 0 -6.03(-0.64%)
Jan 13, 2020 942.33 948.87 938.93 947.00 0 +3.06(+0.32%)
Jan 10, 2020 950.61 952.26 942.74 943.94 0 -9.03(-0.95%)
Jan 09, 2020 946.48 954.80 939.25 952.97 0 +5.18(+0.55%)
Jan 08, 2020 958.23 960.84 945.32 947.78 0 -13.37(-1.39%)
Jan 07, 2020 961.87 964.15 951.48 961.16 0 -8.30(-0.86%)
Jan 06, 2020 968.19 975.79 963.99 969.46 0 +11.77(+1.23%)
Jan 03, 2020 961.92 968.47 953.12 957.70 0 +0.93(+0.10%)
Jan 02, 2020 951.19 957.89 948.75 956.76 0 +9.83(+1.04%)
Dec 31, 2019 938.17 947.58 936.77 946.93 0 +4.96(+0.53%)
Dec 30, 2019 948.46 952.50 941.27 941.97 0 -4.64(-0.49%)
Dec 27, 2019 950.48 953.14 945.77 946.61 0 -1.15(-0.12%)
Dec 26, 2019 947.31 953.23 945.11 947.76 0 +3.00(+0.32%)
Dec 24, 2019 946.59 949.91 943.34 944.76 0 -2.86(-0.30%)
Dec 23, 2019 939.22 948.23 937.03 947.62 0 +7.35(+0.78%)
Dec 20, 2019 941.29 944.03 933.67 940.27 0 +6.29(+0.67%)
Dec 19, 2019 936.84 939.06 931.43 933.98 0 -2.66(-0.28%)
Dec 18, 2019 936.98 942.67 933.06 936.65 0 +0.62(+0.07%)
Dec 17, 2019 939.08 943.84 931.98 936.02 0 +0.79(+0.08%)
Dec 16, 2019 934.40 939.50 931.93 935.24 0 +9.79(+1.06%)
Dec 13, 2019 936.06 940.56 924.26 925.45 0 -5.70(-0.61%)
Dec 12, 2019 916.82 934.86 916.12 931.15 0 +16.09(+1.76%)
Dec 11, 2019 915.59 923.09 911.60 915.06 0 -3.61(-0.39%)
Dec 10, 2019 922.04 925.69 914.49 918.67 0 -1.95(-0.21%)
Dec 09, 2019 916.99 925.53 915.19 920.62 0 -2.03(-0.22%)
Dec 06, 2019 914.71 928.53 913.70 922.65 0 +14.07(+1.55%)
Dec 05, 2019 917.30 918.77 906.76 908.58 0 -5.00(-0.55%)
Dec 04, 2019 909.14 916.63 907.65 913.57 0 +10.38(+1.15%)
Dec 03, 2019 905.01 908.78 897.95 903.19 0 -8.38(-0.92%)
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.