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 30, 2009 1077 1080 1058 1070 0 -6.55(-0.61%)
Sep 29, 2009 1082 1086 1073 1076 0 -9.30(-0.86%)
Sep 28, 2009 1069 1089 1065 1086 0 +13.57(+1.27%)
Sep 25, 2009 1073 1083 1067 1072 0 -2.70(-0.25%)
Sep 24, 2009 1087 1093 1066 1075 0 -13.74(-1.26%)
Sep 23, 2009 1105 1110 1086 1088 0 -18.22(-1.65%)
Sep 22, 2009 1108 1112 1101 1107 0 +13.99(+1.28%)
Sep 21, 2009 1088 1097 1082 1093 0 -9.79(-0.89%)
Sep 18, 2009 1105 1109 1096 1102 0 +3.08(+0.28%)
Sep 17, 2009 1100 1110 1096 1099 0 +6.69(+0.61%)
Sep 16, 2009 1097 1106 1088 1093 0 +3.38(+0.31%)
Sep 15, 2009 1088 1095 1078 1089 0 +2.41(+0.22%)
Sep 14, 2009 1072 1090 1070 1087 0 +0.76(+0.07%)
Sep 11, 2009 1095 1100 1082 1086 0 -6.39(-0.58%)
Sep 10, 2009 1090 1096 1081 1093 0 +5.46(+0.50%)
Sep 09, 2009 1087 1094 1079 1087 0 +6.54(+0.61%)
Sep 08, 2009 1073 1084 1069 1081 0 +24.41(+2.31%)
Sep 07, 2009 1043 1059 1040 1056 0 +0.98(+0.09%)
Sep 04, 2009 1044 1059 1040 1055 0 +14.87(+1.43%)
Sep 03, 2009 1042 1046 1032 1040 0 +3.45(+0.33%)
Sep 02, 2009 1036 1048 1031 1037 0 +7.11(+0.69%)
Sep 01, 2009 1045 1056 1026 1030 0 -17.16(-1.64%)
Aug 31, 2009 1048 1054 1040 1047 0 -12.82(-1.21%)
Aug 28, 2009 1071 1075 1056 1060 0 -6.51(-0.61%)
Aug 27, 2009 1061 1070 1047 1066 0 +3.38(+0.32%)
Aug 26, 2009 1054 1066 1048 1063 0 +3.99(+0.38%)
Aug 25, 2009 1068 1074 1055 1059 0 -1.88(-0.18%)
Aug 24, 2009 1058 1069 1050 1061 0 +8.72(+0.83%)
Aug 21, 2009 1043 1057 1040 1052 0 +20.87(+2.02%)
Aug 20, 2009 1025 1035 1022 1031 0 +11.85(+1.16%)
Aug 19, 2009 995.84 1025 993.44 1019 0 +14.23(+1.42%)
Aug 18, 2009 1002 1010 995.80 1005 0 +8.26(+0.83%)
Aug 17, 2009 1003 1005 990.69 996.82 0 -30.28(-2.95%)
Aug 14, 2009 1037 1040 1018 1027 0 -8.97(-0.87%)
Aug 13, 2009 1039 1042 1026 1036 0 +0.87(+0.08%)
Aug 12, 2009 1026 1041 1024 1035 0 +10.25(+1.00%)
Aug 11, 2009 1032 1036 1020 1025 0 -12.48(-1.20%)
Aug 10, 2009 1035 1044 1031 1037 0 -3.31(-0.32%)
Aug 07, 2009 1043 1052 1035 1041 0 -0.44(-0.04%)
Aug 06, 2009 1049 1052 1034 1041 0 -4.96(-0.47%)
Aug 05, 2009 1055 1056 1036 1046 0 -11.23(-1.06%)
Aug 04, 2009 1053 1061 1048 1057 0 -5.17(-0.49%)
Aug 03, 2009 1057 1072 1042 1063 0 +17.48(+1.67%)
Jul 31, 2009 1039 1050 1029 1045 0 -4.94(-0.47%)
Jul 30, 2009 1048 1062 1040 1050 0 +5.92(+0.57%)
Jul 29, 2009 1053 1058 1033 1044 0 -17.13(-1.61%)
Jul 28, 2009 1062 1069 1047 1061 0 -11.70(-1.09%)
Jul 27, 2009 1070 1078 1063 1073 0 +14.46(+1.37%)
Jul 25, 2009 994.79 1131 978.58 1058 0 -6.62(-0.62%)
Jul 24, 2009 1056 1069 1050 1065 0 +4.46(+0.42%)
Jul 23, 2009 1036 1065 1035 1061 0 +25.43(+2.46%)
Jul 22, 2009 1030 1046 1026 1035 0 -3.89(-0.37%)
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.