Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Sep 26, 2016 918.76 927.36 913.82 914.92 0 -5.53(-0.60%)
Sep 23, 2016 920.29 932.34 915.16 920.45 0 -8.30(-0.89%)
Sep 22, 2016 934.94 937.95 926.68 928.75 0 +5.77(+0.62%)
Sep 21, 2016 913.64 924.95 910.02 922.99 0 +14.84(+1.63%)
Sep 20, 2016 916.40 919.85 907.56 908.15 0 -8.96(-0.98%)
Sep 19, 2016 923.41 926.13 915.90 917.10 0 +0.78(+0.08%)
Sep 16, 2016 916.40 923.51 910.24 916.33 0 -13.55(-1.46%)
Sep 15, 2016 923.28 936.03 920.63 929.88 0 +6.86(+0.74%)
Sep 14, 2016 928.14 937.65 920.04 923.02 0 -9.01(-0.97%)
Sep 13, 2016 946.21 947.68 928.80 932.03 0 -28.15(-2.93%)
Sep 12, 2016 947.62 964.22 944.67 960.18 0 +8.00(+0.84%)
Sep 09, 2016 968.63 970.53 951.25 952.19 0 -26.16(-2.67%)
Sep 08, 2016 970.46 981.00 964.25 978.35 0 +10.95(+1.13%)
Sep 07, 2016 970.06 971.83 964.10 967.39 0 -0.11(-0.01%)
Sep 06, 2016 961.13 969.12 957.68 967.50 0 +10.50(+1.10%)
Sep 02, 2016 957.00 957.00 957.00 957.00 0 +12.82(+1.36%)
Sep 01, 2016 944.17 946.40 936.23 944.17 0 -2.93(-0.31%)
Aug 31, 2016 953.32 954.76 940.97 947.10 0 -9.60(-1.00%)
Aug 30, 2016 960.20 964.57 954.65 956.70 0 -1.26(-0.13%)
Aug 29, 2016 950.46 960.13 949.80 957.95 0 +2.99(+0.31%)
Aug 26, 2016 960.65 969.32 950.84 954.97 0 -1.21(-0.13%)
Aug 25, 2016 959.18 961.86 953.10 956.17 0 -3.53(-0.37%)
Aug 24, 2016 956.50 962.93 953.40 959.71 0 +0.07(+0.01%)
Aug 23, 2016 959.77 964.24 956.59 959.64 0 +1.38(+0.14%)
Aug 22, 2016 956.07 961.77 950.42 958.26 0 -6.35(-0.66%)
Aug 19, 2016 968.53 970.53 961.31 964.61 0 -12.17(-1.25%)
Aug 18, 2016 969.26 977.34 966.12 976.79 0 +8.88(+0.92%)
Aug 17, 2016 963.11 968.68 958.13 967.90 0 -0.41(-0.04%)
Aug 16, 2016 965.10 971.37 961.08 968.31 0 +4.45(+0.46%)
Aug 15, 2016 964.46 968.18 959.27 963.86 0 +4.53(+0.47%)
Aug 12, 2016 955.09 961.95 952.17 959.33 0 +6.40(+0.67%)
Aug 11, 2016 947.20 957.78 943.19 952.93 0 +10.23(+1.09%)
Aug 10, 2016 956.99 958.33 940.40 942.70 0 -14.81(-1.55%)
Aug 09, 2016 959.85 962.43 952.83 957.51 0 +2.79(+0.29%)
Aug 08, 2016 951.73 959.58 949.90 954.72 0 +6.80(+0.72%)
Aug 05, 2016 948.66 950.91 941.60 947.92 0 +3.92(+0.42%)
Aug 04, 2016 943.22 948.44 939.30 944.00 0 +0.16(+0.02%)
Aug 03, 2016 934.87 944.50 931.46 943.84 0 +4.75(+0.51%)
Aug 02, 2016 938.47 944.08 925.61 939.09 0 +6.18(+0.66%)
Aug 01, 2016 954.37 956.33 930.01 932.90 0 -30.36(-3.15%)
Jul 29, 2016 948.22 964.66 940.17 963.26 0 +1.12(+0.12%)
Jul 28, 2016 967.94 970.47 955.87 962.14 0 -6.37(-0.66%)
Jul 27, 2016 976.64 981.80 964.20 968.51 0 -3.65(-0.37%)
Jul 26, 2016 968.02 975.97 964.25 972.16 0 -2.12(-0.22%)
Jul 25, 2016 987.53 988.92 969.59 974.28 0 -20.51(-2.06%)
Jul 22, 2016 996.79 998.59 990.70 994.79 0 +1.09(+0.11%)
Jul 21, 2016 995.50 1002 989.57 993.70 0 -4.72(-0.47%)
Jul 20, 2016 998.35 1003 992.20 998.42 0 -2.74(-0.27%)
Jul 19, 2016 1003 1006 997.32 1001 0 -7.38(-0.73%)
Jul 18, 2016 1009 1012 1003 1009 0 -5.29(-0.52%)
Jul 15, 2016 1017 1019 1009 1014 0 -1.19(-0.12%)
Jul 14, 2016 1020 1023 1012 1015 0 +5.76(+0.57%)
Jul 13, 2016 1015 1018 1002 1009 0 -5.90(-0.58%)
Jul 12, 2016 1012 1019 1007 1015 0 +17.03(+1.71%)
Jul 11, 2016 996.89 1004 995.16 998.13 0 +5.36(+0.54%)
Jul 08, 2016 992.77 991.96 980.46 992.77 0 +15.11(+1.55%)
Jul 07, 2016 994.53 997.11 971.11 977.66 0 -11.85(-1.20%)
Jul 06, 2016 989.51 989.51 989.51 989.51 0 +5.49(+0.56%)
Jul 05, 2016 989.96 993.54 977.43 984.02 0 -16.66(-1.66%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.