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 (%)
May 31, 2016 966.76 971.53 953.03 956.34 0 -11.06(-1.14%)
May 27, 2016 967.40 967.40 967.40 967.40 0 -0.12(-0.01%)
May 26, 2016 973.57 976.92 962.99 967.52 0 -4.72(-0.49%)
May 25, 2016 963.30 974.48 961.71 972.24 0 +18.02(+1.89%)
May 24, 2016 953.24 959.90 949.37 954.22 0 +6.96(+0.73%)
May 23, 2016 944.51 953.95 942.04 947.26 0 -5.52(-0.58%)
May 20, 2016 956.80 959.85 948.59 952.78 0 -1.84(-0.19%)
May 19, 2016 945.61 956.44 938.91 954.62 0 -0.85(-0.09%)
May 18, 2016 961.96 967.50 950.22 955.47 0 -7.02(-0.73%)
May 17, 2016 962.07 970.12 957.49 962.49 0 -4.08(-0.42%)
May 16, 2016 961.32 969.22 959.66 966.58 0 +15.93(+1.68%)
May 13, 2016 957.41 963.28 948.04 950.65 0 -14.25(-1.48%)
May 12, 2016 972.21 974.51 957.82 964.90 0 +6.49(+0.68%)
May 11, 2016 956.77 967.30 950.25 958.41 0 -6.37(-0.66%)
May 10, 2016 951.09 965.26 949.30 964.78 0 +17.84(+1.88%)
May 09, 2016 955.33 956.51 936.84 946.93 0 -12.04(-1.26%)
May 06, 2016 948.51 965.30 947.31 958.97 0 +0.27(+0.03%)
May 05, 2016 965.65 971.51 953.43 958.71 0 +3.92(+0.41%)
May 04, 2016 961.24 968.09 950.67 954.78 0 -10.17(-1.05%)
May 03, 2016 975.13 975.34 959.88 964.95 0 -21.47(-2.18%)
May 02, 2016 980.57 990.82 974.85 986.42 0 +2.35(+0.24%)
Apr 29, 2016 983.98 994.46 973.03 984.07 0 +1.56(+0.16%)
Apr 28, 2016 984.70 996.87 977.14 982.51 0 -10.67(-1.07%)
Apr 27, 2016 985.41 996.93 979.54 993.18 0 +15.51(+1.59%)
Apr 26, 2016 974.26 980.67 968.08 977.67 0 +13.45(+1.39%)
Apr 25, 2016 965.15 968.08 955.44 964.23 0 -4.14(-0.43%)
Apr 22, 2016 962.16 972.34 959.61 968.37 0 +9.48(+0.99%)
Apr 21, 2016 961.57 970.31 955.54 958.89 0 -2.51(-0.26%)
Apr 20, 2016 949.51 969.11 946.22 961.40 0 +5.53(+0.58%)
Apr 19, 2016 943.31 956.96 937.89 955.87 0 +16.74(+1.78%)
Apr 18, 2016 922.65 940.80 912.40 939.13 0 +11.07(+1.19%)
Apr 15, 2016 931.13 934.36 924.08 928.06 0 -8.35(-0.89%)
Apr 14, 2016 931.83 940.07 928.69 936.41 0 +4.19(+0.45%)
Apr 13, 2016 931.56 935.74 924.03 932.22 0 +11.19(+1.22%)
Apr 12, 2016 903.68 925.20 900.82 921.03 0 +20.91(+2.32%)
Apr 11, 2016 905.00 912.29 899.18 900.12 0 +0.35(+0.04%)
Apr 08, 2016 898.23 904.12 893.74 899.77 0 +18.10(+2.05%)
Apr 07, 2016 883.40 889.24 876.32 881.67 0 -10.85(-1.22%)
Apr 06, 2016 879.12 894.05 874.48 892.52 0 +16.64(+1.90%)
Apr 05, 2016 877.69 883.37 871.91 875.88 0 -12.89(-1.45%)
Apr 04, 2016 893.55 900.34 885.30 888.77 0 -3.51(-0.39%)
Apr 01, 2016 885.35 896.34 882.60 892.28 0 -13.03(-1.44%)
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%)
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.