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 (%)
Aug 31, 2011 1136 1147 1127 1138 0 +11.72(+1.04%)
Aug 30, 2011 1118 1132 1108 1126 0 +5.20(+0.46%)
Aug 29, 2011 1009 1122 1105 1121 0 +26.13(+2.39%)
Aug 26, 2011 1071 1100 1057 1095 0 +9.09(+0.84%)
Aug 25, 2011 1111 1116 1079 1086 0 -27.31(-2.45%)
Aug 24, 2011 1104 1119 1093 1113 0 -1.42(-0.13%)
Aug 23, 2011 1084 1116 1078 1115 0 +42.15(+3.93%)
Aug 22, 2011 1099 1105 1064 1072 0 +9.88(+0.93%)
Aug 19, 2011 1062 1090 1054 1063 0 -15.58(-1.45%)
Aug 18, 2011 1096 1101 1063 1078 0 -47.96(-4.26%)
Aug 17, 2011 1129 1140 1119 1126 0 +4.28(+0.38%)
Aug 16, 2011 1118 1134 1109 1122 0 -13.94(-1.23%)
Aug 15, 2011 1120 1139 1115 1136 0 +32.27(+2.92%)
Aug 12, 2011 1099 1116 1088 1103 0 +12.84(+1.18%)
Aug 11, 2011 1053 1102 1043 1091 0 +43.26(+4.13%)
Aug 10, 2011 1081 1090 1040 1047 0 -48.90(-4.46%)
Aug 09, 2011 1102 1101 1029 1096 0 +30.37(+2.85%)
Aug 08, 2011 1104 1123 1060 1066 0 -73.17(-6.42%)
Aug 05, 2011 1143 1158 1099 1139 0 +4.29(+0.38%)
Aug 04, 2011 1176 1180 1131 1135 0 -64.63(-5.39%)
Aug 03, 2011 1205 1209 1179 1199 0 -7.77(-0.64%)
Aug 02, 2011 1223 1235 1206 1207 0 -24.85(-2.02%)
Aug 01, 2011 1252 1256 1219 1232 0 -4.51(-0.36%)
Jul 29, 2011 1237 1250 1228 1237 0 -13.09(-1.05%)
Jul 28, 2011 1248 1260 1242 1250 0 -10.22(-0.81%)
Jul 27, 2011 1274 1277 1257 1260 0 -21.81(-1.70%)
Jul 26, 2011 1284 1291 1274 1282 0 -5.19(-0.40%)
Jul 25, 2011 1282 1296 1280 1287 0 -9.51(-0.73%)
Jul 22, 2011 1298 1300 1290 1296 0 +1.31(+0.10%)
Jul 21, 2011 1283 1299 1278 1295 0 +22.76(+1.79%)
Jul 20, 2011 1276 1281 1268 1272 0 +2.76(+0.22%)
Jul 19, 2011 1261 1273 1257 1270 0 +15.28(+1.22%)
Jul 18, 2011 1253 1260 1244 1254 0 -8.14(-0.64%)
Jul 15, 2011 1260 1268 1252 1262 0 +8.84(+0.71%)
Jul 14, 2011 1269 1274 1250 1254 0 -0.52(-0.04%)
Jul 13, 2011 1249 1269 1246 1254 0 +10.00(+0.80%)
Jul 12, 2011 1243 1259 1239 1244 0 -9.35(-0.75%)
Jul 11, 2011 1253 1260 1244 1253 0 -21.96(-1.72%)
Jul 08, 2011 1273 1281 1264 1275 0 -7.66(-0.60%)
Jul 07, 2011 1278 1287 1274 1283 0 +15.15(+1.19%)
Jul 06, 2011 1266 1270 1258 1268 0 -2.12(-0.17%)
Jul 05, 2011 1272 1280 1264 1270 0 -6.27(-0.49%)
Jul 04, 2011 1262 1278 1255 1276 0 +1.05(+0.08%)
Jul 01, 2011 1262 1277 1254 1275 0 +10.45(+0.83%)
Jun 30, 2011 1249 1266 1247 1265 0 +19.65(+1.58%)
Jun 29, 2011 1238 1250 1231 1245 0 +12.16(+0.99%)
Jun 28, 2011 1222 1236 1218 1233 0 +21.35(+1.76%)
Jun 27, 2011 1200 1218 1197 1212 0 +15.28(+1.28%)
Jun 24, 2011 1215 1218 1193 1196 0 -15.08(-1.24%)
Jun 23, 2011 1206 1215 1188 1211 0 -16.70(-1.36%)
Jun 22, 2011 1233 1242 1225 1228 0 -11.26(-0.91%)
Jun 21, 2011 1229 1244 1226 1239 0 +23.98(+1.97%)
Jun 20, 2011 1213 1218 1210 1215 0 +4.47(+0.37%)
Jun 17, 2011 1219 1224 1204 1211 0 +6.63(+0.55%)
Jun 16, 2011 1196 1211 1190 1204 0 +8.26(+0.69%)
Jun 15, 2011 1208 1215 1190 1196 0 -30.38(-2.48%)
Jun 14, 2011 1222 1234 1219 1226 0 +18.74(+1.55%)
Jun 13, 2011 1218 1224 1200 1208 0 -7.19(-0.59%)
Jun 10, 2011 1233 1235 1211 1215 0 -26.45(-2.13%)
Jun 09, 2011 1235 1247 1230 1241 0 +14.11(+1.15%)
Jun 08, 2011 1227 1242 1222 1227 0 +1.58(+0.13%)
Jun 07, 2011 1233 1241 1224 1226 0 +1.68(+0.14%)
Jun 06, 2011 1237 1242 1221 1224 0 -14.89(-1.20%)
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.