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 (%)
Oct 31, 2014 1226 1242 1215 1240 0 +20.67(+1.70%)
Oct 30, 2014 1209 1223 1202 1219 0 +0.27(+0.02%)
Oct 28, 2014 1208 1221 1201 1219 0 +25.57(+2.14%)
Oct 27, 2014 1193 1200 1193 1193 0 -13.95(-1.16%)
Oct 24, 2014 1207 1210 1195 1207 0 -0.86(-0.07%)
Oct 23, 2014 1208 1218 1201 1208 0 +7.19(+0.60%)
Oct 21, 2014 1189 1204 1184 1201 0 +25.40(+2.16%)
Oct 20, 2014 1167 1178 1163 1176 0 +0.79(+0.07%)
Oct 17, 2014 1175 1177 1168 1175 0 +12.64(+1.09%)
Oct 16, 2014 1135 1170 1130 1162 0 +5.92(+0.51%)
Oct 15, 2014 1147 1161 1121 1156 0 -9.37(-0.80%)
Oct 14, 2014 1181 1189 1161 1166 0 -12.74(-1.08%)
Oct 13, 2014 1181 1182 1177 1178 0 -9.77(-0.82%)
Oct 10, 2014 1198 1206 1182 1188 0 -14.23(-1.18%)
Oct 09, 2014 1228 1230 1201 1202 0 -38.35(-3.09%)
Oct 08, 2014 1225 1243 1212 1241 0 +15.72(+1.28%)
Oct 07, 2014 1238 1245 1224 1225 0 -17.94(-1.44%)
Oct 06, 2014 1241 1253 1236 1243 0 +7.15(+0.58%)
Oct 03, 2014 1238 1241 1226 1236 0 +0.77(+0.06%)
Oct 02, 2014 1236 1244 1218 1235 0 -7.05(-0.57%)
Oct 01, 2014 1255 1261 1239 1242 0 -17.21(-1.37%)
Sep 30, 2014 1262 1270 1254 1259 0 -6.93(-0.55%)
Sep 29, 2014 1266 1270 1257 1266 0 -14.19(-1.11%)
Sep 26, 2014 1269 1286 1264 1280 0 +12.23(+0.96%)
Sep 25, 2014 1283 1286 1265 1268 0 -36.72(-2.81%)
Sep 19, 2014 1309 1314 1302 1305 0 -1.34(-0.10%)
Sep 18, 2014 1311 1313 1302 1306 0 -5.24(-0.40%)
Sep 17, 2014 1320 1322 1309 1311 0 -0.74(-0.06%)
Sep 16, 2014 1296 1320 1293 1312 0 +13.81(+1.06%)
Sep 15, 2014 1290 1303 1285 1298 0 +2.75(+0.21%)
Sep 12, 2014 1302 1304 1291 1296 0 -14.70(-1.12%)
Sep 11, 2014 1302 1313 1297 1310 0 -58.36(-4.26%)
Sep 10, 2014 1368 1373 1355 1369 0 -4.22(-0.31%)
Sep 09, 2014 1375 1382 1366 1373 0 -11.11(-0.80%)
Sep 08, 2014 1394 1396 1379 1384 0 -19.39(-1.38%)
Sep 05, 2014 1397 1405 1390 1403 0 +8.51(+0.61%)
Sep 04, 2014 1412 1418 1389 1395 0 -11.22(-0.80%)
Sep 03, 2014 1404 1412 1401 1406 0 +14.57(+1.05%)
Sep 02, 2014 1402 1404 1386 1392 0 -6.88(-0.49%)
Sep 01, 2014 132.37 1399 1397 1398 0 +0.65(+0.05%)
Aug 29, 2014 1398 1401 1389 1398 0 +2.34(+0.17%)
Aug 28, 2014 1393 1401 1388 1395 0 -8.18(-0.58%)
Aug 27, 2014 1404 1408 1397 1404 0 +2.29(+0.16%)
Aug 26, 2014 1398 1408 1396 1401 0 +9.71(+0.70%)
Aug 25, 2014 1255 1393 1383 1392 0 +14.41(+1.05%)
Aug 22, 2014 1381 1383 1370 1377 0 -9.04(-0.65%)
Aug 21, 2014 1386 1392 1381 1386 0 +1.82(+0.13%)
Aug 20, 2014 1382 1388 1376 1384 0 -3.60(-0.26%)
Aug 19, 2014 1382 1392 1380 1388 0 +7.73(+0.56%)
Aug 18, 2014 1379 1384 1372 1380 0 +5.57(+0.41%)
Aug 15, 2014 1378 1384 1365 1375 0 -1.97(-0.14%)
Aug 14, 2014 1378 1382 1370 1377 0 -1.54(-0.11%)
Aug 13, 2014 1379 1385 1371 1378 0 +3.89(+0.28%)
Aug 12, 2014 1374 1379 1367 1374 0 -2.09(-0.15%)
Aug 11, 2014 1379 1385 1371 1376 0 -0.44(-0.03%)
Aug 08, 2014 1367 1379 1360 1377 0 +18.05(+1.33%)
Aug 07, 2014 1375 1377 1351 1359 0 -7.68(-0.56%)
Aug 06, 2014 1360 1376 1357 1367 0 +3.15(+0.23%)
Aug 05, 2014 1379 1381 1358 1363 0 -23.47(-1.69%)
Aug 04, 2014 1377 1390 1368 1387 0 +11.20(+0.81%)
Aug 01, 2014 1378 1387 1364 1376 0 -3.91(-0.28%)
Jul 31, 2014 1402 1406 1377 1380 0 -66.67(-4.61%)
Jul 23, 2014 1441 1450 1437 1446 0 +11.94(+0.83%)
Jul 22, 2014 1429 1439 1428 1434 0 +17.58(+1.24%)
Jul 21, 2014 1410 1419 1406 1417 0 +0.46(+0.03%)
Jul 18, 2014 1414 1420 1407 1416 0 +7.78(+0.55%)
Jul 17, 2014 1420 1427 1407 1408 0 -21.93(-1.53%)
Jul 16, 2014 1418 1433 1418 1430 0 +19.89(+1.41%)
Jul 15, 2014 1417 1420 1404 1411 0 -8.05(-0.57%)
Jul 14, 2014 1414 1422 1411 1419 0 +11.86(+0.84%)
Jul 11, 2014 1411 1415 1402 1407 0 -4.23(-0.30%)
Jul 10, 2014 1410 1417 1400 1411 0 -12.86(-0.90%)
Jul 09, 2014 1416 1427 1413 1424 0 +6.53(+0.46%)
Jul 08, 2014 1419 1426 1409 1417 0 -6.62(-0.46%)
Jul 07, 2014 1425 1429 1417 1424 0 -9.45(-0.66%)
Jul 04, 2014 131.16 1434 1432 1433 0 +0.53(+0.04%)
Jul 03, 2014 1430 1439 1425 1433 0 +3.55(+0.25%)
Jul 02, 2014 1428 1432 1423 1429 0 +2.15(+0.15%)
Jul 01, 2014 1425 1432 1421 1427 0 +7.61(+0.54%)
Jun 30, 2014 1420 1426 1412 1420 0 -1.52(-0.11%)
Jun 27, 2014 1422 1426 1412 1421 0 -2.95(-0.21%)
Jun 26, 2014 1424 1428 1409 1424 0 +1.03(+0.07%)
Jun 25, 2014 1423 1430 1416 1423 0 -3.11(-0.22%)
Jun 24, 2014 1441 1444 1424 1426 0 -14.86(-1.03%)
Jun 23, 2014 1438 1444 1433 1441 0 +6.99(+0.49%)
Jun 20, 2014 1431 1438 1426 1434 0 +7.10(+0.50%)
Jun 19, 2014 1424 1432 1418 1427 0 +6.11(+0.43%)
Jun 18, 2014 1410 1423 1405 1421 0 +14.60(+1.04%)
Jun 17, 2014 1402 1409 1394 1406 0 -3.32(-0.24%)
Jun 16, 2014 1405 1413 1400 1409 0 +4.51(+0.32%)
Jun 13, 2014 1398 1408 1394 1405 0 +12.56(+0.90%)
Jun 12, 2014 1392 1401 1387 1392 0 +5.54(+0.40%)
Jun 11, 2014 1384 1391 1379 1387 0 -2.49(-0.18%)
Jun 10, 2014 1384 1391 1379 1389 0 +6.62(+0.48%)
Jun 06, 2014 1376 1387 1373 1383 0 +8.39(+0.61%)
Jun 05, 2014 1367 1377 1363 1374 0 +12.99(+0.95%)
Jun 04, 2014 1364 1367 1358 1361 0 -9.71(-0.71%)
Jun 03, 2014 1366 1375 1363 1371 0 +1.23(+0.09%)
Jun 02, 2014 1373 1378 1365 1370 0 +1.83(+0.13%)
May 30, 2014 1371 1376 1364 1368 0 -4.21(-0.31%)
May 29, 2014 1373 1377 1367 1372 0 +2.27(+0.17%)
May 28, 2014 1372 1379 1368 1370 0 -3.49(-0.25%)
May 27, 2014 1379 1383 1369 1373 0 -3.06(-0.22%)
May 23, 2014 1376 1376 1376 0 -3.73(-0.27%)
May 22, 2014 1384 1388 1378 1380 0 -3.34(-0.24%)
May 21, 2014 1377 1387 1374 1384 0 +15.26(+1.12%)
May 20, 2014 1372 1376 1365 1368 0 -7.47(-0.54%)
May 19, 2014 1375 1381 1371 1376 0 +0.33(+0.02%)
May 16, 2014 1376 1382 1368 1375 0 +3.84(+0.28%)
May 15, 2014 1381 1386 1364 1372 0 -12.46(-0.90%)
May 14, 2014 1384 1391 1380 1384 0 -2.69(-0.19%)
May 13, 2014 1385 1390 1380 1387 0 +2.16(+0.16%)
May 12, 2014 1384 1388 1377 1385 0 +6.38(+0.46%)
May 09, 2014 1379 1384 1371 1378 0 -2.96(-0.21%)
May 08, 2014 1388 1393 1377 1381 0 -2.19(-0.16%)
May 07, 2014 1380 1388 1376 1383 0 +11.20(+0.82%)
May 06, 2014 1373 1379 1368 1372 0 -0.37(-0.03%)
May 05, 2014 1365 1377 1362 1372 0 -0.01(-0.00%)
May 02, 2014 1365 1381 1360 1373 0 +3.87(+0.28%)
May 01, 2014 1372 1392 1362 1369 0 -4.46(-0.32%)
Apr 30, 2014 1369 1379 1362 1373 0 +10.49(+0.77%)
Apr 29, 2014 1362 1376 1358 1363 0 +8.45(+0.62%)
Apr 28, 2014 1348 1359 1343 1354 0 +10.07(+0.75%)
Apr 25, 2014 1344 1349 1339 1344 0 +0.61(+0.05%)
Apr 24, 2014 1347 1351 1337 1343 0 +1.38(+0.10%)
Apr 23, 2014 1343 1348 1338 1342 0 -0.60(-0.04%)
Apr 22, 2014 1344 1348 1338 1343 0 -1.41(-0.10%)
Apr 21, 2014 1218 1347 1337 1344 0 +2.07(+0.15%)
Apr 17, 2014 1342 1342 1342 0 +8.36(+0.63%)
Apr 16, 2014 1328 1337 1323 1334 0 +13.89(+1.05%)
Apr 15, 2014 1313 1324 1304 1320 0 +2.43(+0.18%)
Apr 14, 2014 1311 1322 1304 1317 0 +14.16(+1.09%)
Apr 11, 2014 1301 1312 1296 1303 0 -0.95(-0.07%)
Apr 10, 2014 1312 1320 1301 1304 0 -11.00(-0.84%)
Apr 09, 2014 1312 1319 1304 1315 0 +8.85(+0.68%)
Apr 08, 2014 1304 1313 1299 1306 0 +6.79(+0.52%)
Apr 07, 2014 1307 1311 1298 1300 0 -8.63(-0.66%)
Apr 04, 2014 1317 1323 1306 1308 0 +1.79(+0.14%)
Apr 03, 2014 1308 1312 1301 1306 0 -1.99(-0.15%)
Apr 02, 2014 1305 1312 1300 1308 0 +0.79(+0.06%)
Apr 01, 2014 1305 1311 1302 1308 0 +6.20(+0.48%)
Mar 31, 2014 1308 1313 1297 1301 0 -3.40(-0.26%)
Mar 28, 2014 1294 1308 1292 1305 0 +15.26(+1.18%)
Mar 27, 2014 1280 1293 1270 1289 0 +11.93(+0.93%)
Mar 26, 2014 1284 1288 1275 1278 0 +1.02(+0.08%)
Mar 25, 2014 1270 1282 1267 1277 0 +10.15(+0.80%)
Mar 24, 2014 1271 1275 1262 1266 0 +6.60(+0.52%)
Mar 21, 2014 1262 1277 1256 1260 0 +6.70(+0.53%)
Mar 20, 2014 1247 1258 1239 1253 0 +1.35(+0.11%)
Mar 19, 2014 1262 1269 1245 1252 0 -12.37(-0.98%)
Mar 18, 2014 1259 1270 1255 1264 0 +8.31(+0.66%)
Mar 17, 2014 1250 1260 1248 1256 0 +10.43(+0.84%)
Mar 14, 2014 1244 1253 1240 1245 0 +1.97(+0.16%)
Mar 13, 2014 1261 1263 1240 1243 0 -15.95(-1.27%)
Mar 12, 2014 1252 1263 1249 1259 0 -2.01(-0.16%)
Mar 11, 2014 1275 1279 1257 1261 0 -14.92(-1.17%)
Mar 10, 2014 1271 1278 1262 1276 0 +2.67(+0.21%)
Mar 07, 2014 1274 1280 1264 1274 0 +2.13(+0.17%)
Mar 06, 2014 1270 1276 1266 1271 0 +2.47(+0.19%)
Mar 05, 2014 1275 1279 1263 1269 0 -17.03(-1.32%)
Mar 04, 2014 1287 1292 1279 1286 0 +14.14(+1.11%)
Mar 03, 2014 1274 1286 1264 1272 0 -15.80(-1.23%)
Feb 28, 2014 1286 1296 1281 1288 0 +4.39(+0.34%)
Feb 27, 2014 1280 1286 1273 1283 0 +4.71(+0.37%)
Feb 26, 2014 1283 1287 1273 1279 0 -1.45(-0.11%)
Feb 25, 2014 1282 1289 1274 1280 0 -0.04(-0.00%)
Feb 24, 2014 1271 1288 1264 1280 0 +10.62(+0.84%)
Feb 21, 2014 1275 1278 1267 1269 0 -3.40(-0.27%)
Feb 20, 2014 1263 1277 1259 1273 0 +13.84(+1.10%)
Feb 19, 2014 1253 1272 1251 1259 0 +4.07(+0.32%)
Feb 18, 2014 1255 1263 1247 1255 0 +1.56(+0.12%)
Feb 17, 2014 119.07 1254 1252 1253 0 +0.47(+0.04%)
Feb 14, 2014 1238 1257 1234 1253 0 +17.03(+1.38%)
Feb 13, 2014 1226 1239 1223 1236 0 +3.99(+0.32%)
Feb 12, 2014 1235 1242 1227 1232 0 -2.00(-0.16%)
Feb 11, 2014 1217 1237 1216 1234 0 +21.97(+1.81%)
Feb 10, 2014 1218 1220 1208 1212 0 -5.03(-0.41%)
Feb 07, 2014 1210 1219 1204 1217 0 +10.69(+0.89%)
Feb 06, 2014 1198 1210 1195 1206 0 +14.97(+1.26%)
Feb 05, 2014 1196 1202 1186 1191 0 -5.17(-0.43%)
Feb 04, 2014 1197 1204 1188 1196 0 +2.31(+0.19%)
Feb 03, 2014 1213 1217 1190 1194 0 -19.11(-1.58%)
Jan 31, 2014 1219 1228 1206 1213 0 -25.24(-2.04%)
Jan 30, 2014 1239 1248 1228 1239 0 -0.56(-0.05%)
Jan 29, 2014 1239 1249 1231 1239 0 -10.67(-0.85%)
Jan 28, 2014 1248 1254 1242 1250 0 +5.10(+0.41%)
Jan 27, 2014 1248 1255 1240 1245 0 -4.19(-0.34%)
Jan 24, 2014 1267 1268 1248 1249 0 -24.96(-1.96%)
Jan 23, 2014 1282 1285 1263 1274 0 -13.66(-1.06%)
Jan 22, 2014 1290 1295 1282 1287 0 +0.46(+0.04%)
Jan 21, 2014 1290 1292 1279 1287 0 +4.11(+0.32%)
Jan 20, 2014 120.36 1283 1281 1283 0 +0.05(+0.00%)
Jan 17, 2014 1282 1295 1275 1283 0 -0.50(-0.04%)
Jan 16, 2014 1284 1287 1276 1283 0 -0.69(-0.05%)
Jan 15, 2014 1287 1291 1279 1284 0 -3.08(-0.24%)
Jan 14, 2014 1282 1290 1277 1287 0 +7.90(+0.62%)
Jan 13, 2014 1292 1295 1276 1279 0 -21.06(-1.62%)
Jan 10, 2014 1298 1306 1289 1300 0 +6.89(+0.53%)
Jan 09, 2014 1299 1302 1286 1293 0 -4.51(-0.35%)
Jan 08, 2014 1306 1308 1292 1298 0 -9.75(-0.75%)
Jan 07, 2014 1299 1311 1295 1308 0 +10.97(+0.85%)
Jan 06, 2014 1302 1305 1291 1297 0 -2.93(-0.23%)
Jan 03, 2014 1302 1307 1294 1300 0 -2.71(-0.21%)
Jan 02, 2014 1309 1313 1298 1302 0 -17.83(-1.35%)
Dec 31, 2013 1320 1320 1320 0 +7.87(+0.60%)
Dec 30, 2013 1319 1323 1309 1312 0 -8.94(-0.68%)
Dec 27, 2013 1318 1324 1314 1321 0 +8.21(+0.63%)
Dec 26, 2013 1184 1315 1302 1313 0 +10.46(+0.80%)
Dec 24, 2013 1303 1303 1303 0 +7.08(+0.55%)
Dec 23, 2013 1297 1304 1292 1295 0 +4.46(+0.35%)
Dec 20, 2013 1291 1300 1286 1291 0 -0.23(-0.02%)
Dec 19, 2013 1284 1294 1279 1291 0 +3.18(+0.25%)
Dec 18, 2013 1272 1292 1263 1288 0 +23.81(+1.88%)
Dec 17, 2013 1271 1273 1258 1264 0 -10.45(-0.82%)
Dec 16, 2013 1270 1286 1266 1275 0 +12.69(+1.01%)
Dec 13, 2013 1263 1270 1256 1262 0 -3.40(-0.27%)
Dec 12, 2013 1265 1273 1257 1265 0 -0.51(-0.04%)
Dec 11, 2013 1280 1283 1263 1266 0 -21.96(-1.71%)
Dec 10, 2013 1288 1292 1282 1288 0 -2.26(-0.18%)
Dec 09, 2013 1291 1296 1284 1290 0 -1.41(-0.11%)
Dec 06, 2013 1284 1294 1279 1292 0 +19.35(+1.52%)
Dec 05, 2013 1275 1281 1268 1272 0 -5.71(-0.45%)
Dec 04, 2013 1275 1286 1268 1278 0 -5.38(-0.42%)
Dec 03, 2013 1281 1288 1275 1283 0 -1.87(-0.15%)
Dec 02, 2013 1289 1294 1281 1285 0 -5.61(-0.43%)
Nov 29, 2013 1294 1301 1287 1291 0 -2.10(-0.16%)
Nov 28, 2013 1297 1300 1287 1293 0 -0.30(-0.02%)
Nov 27, 2013 1298 1301 1288 1293 0 -2.01(-0.16%)
Nov 26, 2013 1302 1305 1293 1295 0 -7.89(-0.61%)
Nov 25, 2013 1308 1311 1298 1303 0 -9.47(-0.72%)
Nov 22, 2013 1308 1315 1302 1313 0 +6.85(+0.52%)
Nov 21, 2013 1302 1311 1299 1306 0 +5.34(+0.41%)
Nov 20, 2013 1308 1313 1296 1300 0 -3.78(-0.29%)
Nov 19, 2013 1301 1309 1296 1304 0 +4.04(+0.31%)
Nov 18, 2013 1304 1310 1294 1300 0 +6.87(+0.53%)
Nov 15, 2013 1281 1295 1277 1293 0 +22.60(+1.78%)
Nov 14, 2013 1265 1274 1262 1271 0 +5.43(+0.43%)
Nov 12, 2013 1270 1275 1262 1265 0 -7.76(-0.61%)
Nov 11, 2013 1272 1277 1268 1273 0 +3.94(+0.31%)
Nov 08, 2013 1258 1270 1255 1269 0 +7.10(+0.56%)
Nov 07, 2013 1278 1280 1259 1262 0 -19.76(-1.54%)
Nov 06, 2013 1274 1286 1269 1282 0 +11.96(+0.94%)
Nov 05, 2013 1270 1281 1262 1270 0 -7.71(-0.60%)
Nov 04, 2013 1269 1281 1263 1277 0 +11.59(+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.