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 (%)
Nov 28, 2014 1148 1152 1124 1131 0 -63.63(-5.33%)
Nov 26, 2014 1194 1194 1194 1194 0 -1.64(-0.14%)
Nov 25, 2014 1211 1213 1191 1196 0 -17.08(-1.41%)
Nov 24, 2014 1220 1224 1208 1213 0 -8.73(-0.71%)
Nov 21, 2014 1223 1228 1214 1222 0 +23.42(+1.95%)
Nov 20, 2014 1190 1200 1189 1198 0 +5.21(+0.44%)
Nov 19, 2014 1191 1197 1180 1193 0 +6.38(+0.54%)
Nov 18, 2014 1188 1195 1181 1187 0 +0.62(+0.05%)
Nov 17, 2014 1183 1189 1176 1186 0 -4.38(-0.37%)
Nov 14, 2014 1181 1192 1178 1190 0 +8.40(+0.71%)
Nov 13, 2014 1186 1191 1173 1182 0 -13.80(-1.15%)
Nov 12, 2014 1200 1208 1193 1196 0 -13.39(-1.11%)
Nov 11, 2014 1202 1212 1198 1209 0 -0.31(-0.03%)
Nov 10, 2014 1221 1224 1206 1210 0 -6.32(-0.52%)
Nov 07, 2014 1208 1221 1205 1216 0 +3.31(+0.27%)
Nov 06, 2014 1207 1218 1195 1213 0 +6.33(+0.52%)
Nov 05, 2014 1204 1211 1192 1206 0 +7.20(+0.60%)
Nov 04, 2014 1202 1206 1190 1199 0 -12.21(-1.01%)
Nov 03, 2014 1230 1234 1208 1211 0 -28.66(-2.31%)
Oct 31, 2014 1226 1242 1215 1240 0 +20.67(+1.70%)
Oct 30, 2014 1209 1223 1202 1219 0 +0.27(+0.02%)
Oct 28, 2014 1208 1221 1201 1219 0 +25.57(+2.14%)
Oct 27, 2014 1193 1200 1193 1193 0 -13.95(-1.16%)
Oct 24, 2014 1207 1210 1195 1207 0 -0.86(-0.07%)
Oct 23, 2014 1208 1218 1201 1208 0 +7.19(+0.60%)
Oct 21, 2014 1189 1204 1184 1201 0 +25.40(+2.16%)
Oct 20, 2014 1167 1178 1163 1176 0 +0.79(+0.07%)
Oct 17, 2014 1175 1177 1168 1175 0 +12.64(+1.09%)
Oct 16, 2014 1135 1170 1130 1162 0 +5.92(+0.51%)
Oct 15, 2014 1147 1161 1121 1156 0 -9.37(-0.80%)
Oct 14, 2014 1181 1189 1161 1166 0 -12.74(-1.08%)
Oct 13, 2014 1181 1182 1177 1178 0 -9.77(-0.82%)
Oct 10, 2014 1198 1206 1182 1188 0 -14.23(-1.18%)
Oct 09, 2014 1228 1230 1201 1202 0 -38.35(-3.09%)
Oct 08, 2014 1225 1243 1212 1241 0 +15.72(+1.28%)
Oct 07, 2014 1238 1245 1224 1225 0 -17.94(-1.44%)
Oct 06, 2014 1241 1253 1236 1243 0 +7.15(+0.58%)
Oct 03, 2014 1238 1241 1226 1236 0 +0.77(+0.06%)
Oct 02, 2014 1236 1244 1218 1235 0 -7.05(-0.57%)
Oct 01, 2014 1255 1261 1239 1242 0 -17.21(-1.37%)
Sep 30, 2014 1262 1270 1254 1259 0 -6.93(-0.55%)
Sep 29, 2014 1266 1270 1257 1266 0 -14.19(-1.11%)
Sep 26, 2014 1269 1286 1264 1280 0 +12.23(+0.96%)
Sep 25, 2014 1283 1286 1265 1268 0 -36.72(-2.81%)
Sep 19, 2014 1309 1314 1302 1305 0 -1.34(-0.10%)
Sep 18, 2014 1311 1313 1302 1306 0 -5.24(-0.40%)
Sep 17, 2014 1320 1322 1309 1311 0 -0.74(-0.06%)
Sep 16, 2014 1296 1320 1293 1312 0 +13.81(+1.06%)
Sep 15, 2014 1290 1303 1285 1298 0 +2.75(+0.21%)
Sep 12, 2014 1302 1304 1291 1296 0 -14.70(-1.12%)
Sep 11, 2014 1302 1313 1297 1310 0 -58.36(-4.26%)
Sep 10, 2014 1368 1373 1355 1369 0 -4.22(-0.31%)
Sep 09, 2014 1375 1382 1366 1373 0 -11.11(-0.80%)
Sep 08, 2014 1394 1396 1379 1384 0 -19.39(-1.38%)
Sep 05, 2014 1397 1405 1390 1403 0 +8.51(+0.61%)
Sep 04, 2014 1412 1418 1389 1395 0 -11.22(-0.80%)
Sep 03, 2014 1404 1412 1401 1406 0 +14.57(+1.05%)
Sep 02, 2014 1402 1404 1386 1392 0 -6.88(-0.49%)
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.