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 (%)
Jun 30, 2015 1068 1073 1053 1058 0 +0.40(+0.04%)
Jun 29, 2015 1065 1072 1057 1058 0 -25.35(-2.34%)
Jun 26, 2015 1085 1089 1078 1083 0 -6.22(-0.57%)
Jun 25, 2015 1098 1100 1088 1090 0 -7.27(-0.66%)
Jun 24, 2015 1099 1107 1094 1097 0 +0.29(+0.03%)
Jun 23, 2015 1094 1099 1090 1097 0 +3.57(+0.33%)
Jun 22, 2015 1091 1099 1086 1093 0 +11.61(+1.07%)
Jun 19, 2015 1081 1087 1078 1081 0 -2.90(-0.27%)
Jun 18, 2015 1082 1094 1079 1084 0 +4.46(+0.41%)
Jun 17, 2015 1085 1088 1073 1080 0 +0.88(+0.08%)
Jun 16, 2015 1070 1081 1065 1079 0 +3.30(+0.31%)
Jun 15, 2015 1073 1080 1068 1076 0 -8.09(-0.75%)
Jun 12, 2015 1088 1091 1080 1084 0 -11.68(-1.07%)
Jun 11, 2015 1099 1103 1092 1095 0 -1.78(-0.16%)
Jun 10, 2015 1099 1104 1092 1097 0 +14.17(+1.31%)
Jun 09, 2015 1088 1092 1080 1083 0 -4.09(-0.38%)
Jun 08, 2015 1084 1093 1080 1087 0 +1.26(+0.12%)
Jun 05, 2015 1080 1095 1077 1086 0 -3.23(-0.30%)
Jun 04, 2015 1095 1101 1085 1089 0 -12.11(-1.10%)
Jun 03, 2015 1104 1112 1100 1101 0 -4.14(-0.37%)
Jun 02, 2015 1102 1111 1100 1105 0 +8.09(+0.74%)
Jun 01, 2015 1103 1105 1093 1097 0 -5.47(-0.50%)
May 29, 2015 1106 1111 1099 1103 0 -4.79(-0.43%)
May 28, 2015 1107 1111 1099 1108 0 -8.42(-0.75%)
May 27, 2015 1112 1123 1108 1116 0 +3.06(+0.27%)
May 26, 2015 1124 1127 1109 1113 0 -20.52(-1.81%)
May 22, 2015 1133 1133 1133 1133 0 -4.78(-0.42%)
May 21, 2015 1136 1142 1132 1138 0 +4.08(+0.36%)
May 20, 2015 1134 1138 1129 1134 0 +2.17(+0.19%)
May 19, 2015 1136 1140 1128 1132 0 -5.40(-0.47%)
May 18, 2015 1139 1143 1132 1137 0 -11.64(-1.01%)
May 15, 2015 1139 1152 1135 1149 0 +4.63(+0.40%)
May 14, 2015 1145 1152 1140 1144 0 +6.38(+0.56%)
May 13, 2015 1146 1150 1135 1138 0 -2.39(-0.21%)
May 12, 2015 1135 1145 1132 1140 0 +2.71(+0.24%)
May 11, 2015 1152 1154 1136 1138 0 -23.50(-2.02%)
May 08, 2015 1157 1164 1147 1161 0 +17.45(+1.53%)
May 07, 2015 1146 1150 1132 1144 0 -11.82(-1.02%)
May 06, 2015 1169 1174 1151 1156 0 -5.31(-0.46%)
May 05, 2015 1173 1178 1159 1161 0 -10.02(-0.86%)
May 04, 2015 1174 1179 1167 1171 0 +0.39(+0.03%)
May 01, 2015 1166 1177 1158 1171 0 +4.02(+0.34%)
Apr 30, 2015 1174 1178 1161 1166 0 -5.89(-0.50%)
Apr 29, 2015 1165 1176 1159 1172 0 -0.97(-0.08%)
Apr 28, 2015 1170 1177 1163 1173 0 +6.77(+0.58%)
Apr 27, 2015 1170 1178 1164 1167 0 +9.80(+0.85%)
Apr 24, 2015 1158 1161 1150 1157 0 -6.96(-0.60%)
Apr 23, 2015 1159 1171 1157 1164 0 +4.26(+0.37%)
Apr 22, 2015 1158 1164 1149 1159 0 +4.04(+0.35%)
Apr 21, 2015 1162 1167 1152 1155 0 -2.26(-0.20%)
Apr 20, 2015 1155 1169 1153 1158 0 -2.41(-0.21%)
Apr 17, 2015 1158 1165 1149 1160 0 -13.22(-1.13%)
Apr 16, 2015 1171 1180 1161 1173 0 +68.39(+6.19%)
Apr 15, 2015 1095 1108 1092 1105 0 -41.39(-3.61%)
Apr 14, 2015 1135 1154 1133 1146 0 +16.09(+1.42%)
Apr 13, 2015 1139 1144 1128 1130 0 -6.28(-0.55%)
Apr 10, 2015 1135 1142 1128 1137 0 +2.09(+0.18%)
Apr 09, 2015 1122 1137 1115 1134 0 +22.26(+2.00%)
Apr 08, 2015 1126 1134 1108 1112 0 +1.35(+0.12%)
Apr 07, 2015 1105 1119 1101 1111 0 +8.57(+0.78%)
Apr 06, 2015 1094 1110 1088 1102 0 +17.02(+1.57%)
Apr 02, 2015 1085 1085 1085 1085 0 +2.12(+0.20%)
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.