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 (%)
Jul 31, 2013 1258 1269 1252 1259 0 +0.88(+0.07%)
Jul 30, 2013 1265 1269 1253 1258 0 -5.32(-0.42%)
Jul 29, 2013 1272 1273 1259 1264 0 -13.02(-1.02%)
Jul 26, 2013 1275 1279 1264 1277 0 -1.70(-0.13%)
Jul 25, 2013 1270 1281 1267 1278 0 +5.47(+0.43%)
Jul 24, 2013 1279 1283 1266 1273 0 -6.24(-0.49%)
Jul 23, 2013 1278 1283 1273 1279 0 +4.93(+0.39%)
Jul 22, 2013 1273 1278 1270 1274 0 +4.09(+0.32%)
Jul 19, 2013 1266 1273 1261 1270 0 +5.57(+0.44%)
Jul 18, 2013 1259 1270 1257 1264 0 +10.92(+0.87%)
Jul 17, 2013 1255 1259 1249 1254 0 +4.25(+0.34%)
Jul 16, 2013 1250 1254 1242 1249 0 +0.71(+0.06%)
Jul 15, 2013 1249 1254 1245 1249 0 +0.57(+0.05%)
Jul 12, 2013 1246 1251 1239 1248 0 -1.80(-0.14%)
Jul 11, 2013 1250 1254 1241 1250 0 +16.83(+1.36%)
Jul 10, 2013 1232 1240 1226 1233 0 +2.19(+0.18%)
Jul 09, 2013 1225 1235 1220 1231 0 +12.72(+1.04%)
Jul 08, 2013 1217 1224 1213 1218 0 +8.27(+0.68%)
Jul 05, 2013 1207 1213 1197 1210 0 +6.70(+0.56%)
Jul 04, 2013 1199 1207 1193 1203 0 +2.00(+0.17%)
Jul 03, 2013 1199 1205 1192 1201 0 -0.27(-0.02%)
Jul 02, 2013 1202 1210 1194 1201 0 +2.47(+0.21%)
Jul 01, 2013 1200 1209 1192 1199 0 +2.49(+0.21%)
Jun 28, 2013 1191 1203 1185 1196 0 +18.44(+1.57%)
Jun 26, 2013 1176 1181 1166 1178 0 +8.45(+0.72%)
Jun 25, 2013 1175 1176 1162 1170 0 +6.16(+0.53%)
Jun 24, 2013 1166 1174 1155 1163 0 -14.98(-1.27%)
Jun 21, 2013 1182 1186 1167 1178 0 +2.20(+0.19%)
Jun 20, 2013 1193 1195 1172 1176 0 -29.00(-2.41%)
Jun 19, 2013 1220 1224 1203 1205 0 -20.32(-1.66%)
Jun 18, 2013 1220 1228 1218 1226 0 +5.78(+0.47%)
Jun 17, 2013 1217 1226 1212 1220 0 +16.20(+1.35%)
Jun 14, 2013 1214 1218 1200 1204 0 -16.10(-1.32%)
Jun 13, 2013 1203 1223 1202 1220 0 +11.18(+0.93%)
Jun 12, 2013 1226 1229 1206 1208 0 -11.33(-0.93%)
Jun 11, 2013 1217 1227 1213 1220 0 -8.91(-0.73%)
Jun 10, 2013 1232 1235 1222 1229 0 -1.21(-0.10%)
Jun 07, 2013 1226 1234 1218 1230 0 +6.29(+0.51%)
Jun 06, 2013 1220 1227 1209 1224 0 +2.73(+0.22%)
Jun 05, 2013 1233 1238 1220 1221 0 -17.93(-1.45%)
Jun 04, 2013 1243 1247 1231 1239 0 -5.81(-0.47%)
Jun 03, 2013 1234 1247 1231 1245 0 +12.35(+1.00%)
May 31, 2013 1252 1256 1232 1232 0 -25.98(-2.06%)
May 30, 2013 1257 1264 1252 1258 0 -0.76(-0.06%)
May 29, 2013 1260 1267 1252 1259 0 -6.19(-0.49%)
May 28, 2013 1271 1277 1260 1265 0 +11.05(+0.88%)
May 24, 2013 1131 1257 1246 1254 0 -8.25(-0.65%)
May 23, 2013 1255 1269 1251 1262 0 -3.03(-0.24%)
May 22, 2013 1277 1286 1262 1265 0 -13.82(-1.08%)
May 21, 2013 1273 1286 1269 1279 0 +4.28(+0.34%)
May 20, 2013 1263 1278 1262 1275 0 +7.60(+0.60%)
May 17, 2013 1259 1271 1255 1267 0 +11.77(+0.94%)
May 16, 2013 1258 1264 1253 1256 0 -9.91(-0.78%)
May 15, 2013 1264 1271 1257 1266 0 +3.99(+0.32%)
May 13, 2013 1261 1265 1254 1262 0 -4.35(-0.34%)
May 10, 2013 1269 1272 1258 1266 0 -5.75(-0.45%)
May 09, 2013 1274 1279 1266 1272 0 -6.04(-0.47%)
May 08, 2013 1271 1281 1268 1278 0 +8.63(+0.68%)
May 07, 2013 1267 1273 1260 1269 0 +7.95(+0.63%)
May 06, 2013 1137 1265 1253 1261 0 +3.95(+0.31%)
May 03, 2013 1248 1259 1243 1257 0 +13.35(+1.07%)
May 02, 2013 1236 1248 1231 1244 0 +10.81(+0.88%)
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.