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 28, 2012 1242 1244 1230 1235 0 -15.27(-1.22%)
Sep 27, 2012 1246 1254 1238 1250 0 +12.13(+0.98%)
Sep 26, 2012 1245 1248 1235 1238 0 -12.80(-1.02%)
Sep 25, 2012 1259 1265 1248 1251 0 -5.98(-0.48%)
Sep 24, 2012 1252 1277 1249 1257 0 -2.43(-0.19%)
Sep 21, 2012 1263 1266 1255 1259 0 +5.03(+0.40%)
Sep 20, 2012 1244 1259 1238 1254 0 -1.72(-0.14%)
Sep 19, 2012 1262 1282 1251 1256 0 -1.23(-0.10%)
Sep 18, 2012 1256 1263 1252 1257 0 -4.88(-0.39%)
Sep 17, 2012 1266 1274 1258 1262 0 -8.00(-0.63%)
Sep 14, 2012 1263 1280 1259 1270 0 +16.55(+1.32%)
Sep 13, 2012 1231 1275 1226 1253 0 +23.57(+1.92%)
Sep 12, 2012 1231 1235 1225 1230 0 +2.84(+0.23%)
Sep 11, 2012 1222 1231 1220 1227 0 +10.90(+0.90%)
Sep 10, 2012 1222 1227 1214 1216 0 -5.63(-0.46%)
Sep 07, 2012 1215 1225 1212 1222 0 +14.35(+1.19%)
Sep 06, 2012 1190 1211 1189 1207 0 +26.07(+2.21%)
Sep 05, 2012 1187 1190 1177 1181 0 -7.41(-0.62%)
Sep 04, 2012 1198 1199 1183 1189 0 -11.05(-0.92%)
Sep 03, 2012 1197 1206 1193 1200 0 +1.27(+0.11%)
Aug 31, 2012 1198 1206 1193 1198 0 +4.38(+0.37%)
Aug 30, 2012 1196 1200 1190 1194 0 -6.34(-0.53%)
Aug 29, 2012 1204 1206 1198 1200 0 -0.60(-0.05%)
Aug 27, 2012 1084 1209 1198 1201 0 -4.91(-0.41%)
Aug 24, 2012 1197 1210 1194 1206 0 +5.74(+0.48%)
Aug 23, 2012 1206 1209 1196 1200 0 -9.57(-0.79%)
Aug 22, 2012 1206 1213 1200 1210 0 -3.11(-0.26%)
Aug 21, 2012 1220 1225 1210 1213 0 -5.85(-0.48%)
Aug 20, 2012 1218 1223 1212 1219 0 -2.94(-0.24%)
Aug 17, 2012 1226 1228 1217 1222 0 -1.98(-0.16%)
Aug 16, 2012 1215 1227 1211 1224 0 +9.40(+0.77%)
Aug 15, 2012 1212 1219 1210 1214 0 -0.82(-0.07%)
Aug 14, 2012 1218 1222 1211 1215 0 +1.85(+0.15%)
Aug 13, 2012 1214 1218 1208 1213 0 -6.31(-0.52%)
Aug 11, 2012 1209 1222 1202 1219 0 +0.00(+0.00%)
Aug 10, 2012 1209 1222 1202 1219 0 +3.37(+0.28%)
Aug 09, 2012 1209 1221 1206 1216 0 +2.17(+0.18%)
Aug 08, 2012 1209 1219 1205 1214 0 +0.08(+0.01%)
Aug 07, 2012 1209 1218 1207 1214 0 +13.16(+1.10%)
Aug 06, 2012 1197 1208 1195 1201 0 +4.17(+0.35%)
Aug 03, 2012 1186 1201 1183 1196 0 +30.38(+2.61%)
Aug 02, 2012 1170 1180 1160 1166 0 -17.39(-1.47%)
Aug 01, 2012 1181 1191 1170 1183 0 +6.71(+0.57%)
Jul 31, 2012 1180 1189 1175 1177 0 -6.32(-0.53%)
Jul 30, 2012 1178 1187 1174 1183 0 +1.53(+0.13%)
Jul 27, 2012 1175 1187 1161 1182 0 +18.38(+1.58%)
Jul 26, 2012 1155 1168 1148 1163 0 +22.71(+1.99%)
Jul 25, 2012 1142 1150 1132 1140 0 +0.47(+0.04%)
Jul 24, 2012 1152 1154 1128 1140 0 -16.20(-1.40%)
Jul 23, 2012 1149 1160 1141 1156 0 -18.00(-1.53%)
Jul 20, 2012 1170 1191 1164 1174 0 -7.59(-0.64%)
Jul 19, 2012 1178 1185 1172 1182 0 +4.39(+0.37%)
Jul 18, 2012 1166 1180 1162 1177 0 +5.19(+0.44%)
Jul 17, 2012 1168 1175 1154 1172 0 +10.03(+0.86%)
Jul 16, 2012 1157 1166 1152 1162 0 +2.45(+0.21%)
Jul 14, 2012 1149 1162 1146 1160 0 +0.00(+0.00%)
Jul 13, 2012 1149 1162 1146 1160 0 +11.64(+1.01%)
Jul 12, 2012 1142 1153 1138 1148 0 -5.51(-0.48%)
Jul 11, 2012 1145 1159 1142 1154 0 +13.67(+1.20%)
Jul 10, 2012 1154 1158 1135 1140 0 -7.72(-0.67%)
Jul 09, 2012 1153 1155 1139 1148 0 -12.26(-1.06%)
Jul 06, 2012 1160 1165 1154 1160 0 -14.72(-1.25%)
Jul 05, 2012 1177 1183 1168 1175 0 -15.48(-1.30%)
Jul 04, 2012 1180 1193 1179 1190 0 +0.30(+0.03%)
Jul 03, 2012 1179 1192 1177 1190 0 +13.93(+1.18%)
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.