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 (%)
Feb 28, 2014 1286 1296 1281 1288 0 +4.39(+0.34%)
Feb 27, 2014 1280 1286 1273 1283 0 +4.71(+0.37%)
Feb 26, 2014 1283 1287 1273 1279 0 -1.45(-0.11%)
Feb 25, 2014 1282 1289 1274 1280 0 -0.04(-0.00%)
Feb 24, 2014 1271 1288 1264 1280 0 +10.62(+0.84%)
Feb 21, 2014 1275 1278 1267 1269 0 -3.40(-0.27%)
Feb 20, 2014 1263 1277 1259 1273 0 +13.84(+1.10%)
Feb 19, 2014 1253 1272 1251 1259 0 +4.07(+0.32%)
Feb 18, 2014 1255 1263 1247 1255 0 +1.56(+0.12%)
Feb 17, 2014 119.07 1254 1252 1253 0 +0.47(+0.04%)
Feb 14, 2014 1238 1257 1234 1253 0 +17.03(+1.38%)
Feb 13, 2014 1226 1239 1223 1236 0 +3.99(+0.32%)
Feb 12, 2014 1235 1242 1227 1232 0 -2.00(-0.16%)
Feb 11, 2014 1217 1237 1216 1234 0 +21.97(+1.81%)
Feb 10, 2014 1218 1220 1208 1212 0 -5.03(-0.41%)
Feb 07, 2014 1210 1219 1204 1217 0 +10.69(+0.89%)
Feb 06, 2014 1198 1210 1195 1206 0 +14.97(+1.26%)
Feb 05, 2014 1196 1202 1186 1191 0 -5.17(-0.43%)
Feb 04, 2014 1197 1204 1188 1196 0 +2.31(+0.19%)
Feb 03, 2014 1213 1217 1190 1194 0 -19.11(-1.58%)
Jan 31, 2014 1219 1228 1206 1213 0 -25.24(-2.04%)
Jan 30, 2014 1239 1248 1228 1239 0 -0.56(-0.05%)
Jan 29, 2014 1239 1249 1231 1239 0 -10.67(-0.85%)
Jan 28, 2014 1248 1254 1242 1250 0 +5.10(+0.41%)
Jan 27, 2014 1248 1255 1240 1245 0 -4.19(-0.34%)
Jan 24, 2014 1267 1268 1248 1249 0 -24.96(-1.96%)
Jan 23, 2014 1282 1285 1263 1274 0 -13.66(-1.06%)
Jan 22, 2014 1290 1295 1282 1287 0 +0.46(+0.04%)
Jan 21, 2014 1290 1292 1279 1287 0 +4.11(+0.32%)
Jan 20, 2014 120.36 1283 1281 1283 0 +0.05(+0.00%)
Jan 17, 2014 1282 1295 1275 1283 0 -0.50(-0.04%)
Jan 16, 2014 1284 1287 1276 1283 0 -0.69(-0.05%)
Jan 15, 2014 1287 1291 1279 1284 0 -3.08(-0.24%)
Jan 14, 2014 1282 1290 1277 1287 0 +7.90(+0.62%)
Jan 13, 2014 1292 1295 1276 1279 0 -21.06(-1.62%)
Jan 10, 2014 1298 1306 1289 1300 0 +6.89(+0.53%)
Jan 09, 2014 1299 1302 1286 1293 0 -4.51(-0.35%)
Jan 08, 2014 1306 1308 1292 1298 0 -9.75(-0.75%)
Jan 07, 2014 1299 1311 1295 1308 0 +10.97(+0.85%)
Jan 06, 2014 1302 1305 1291 1297 0 -2.93(-0.23%)
Jan 03, 2014 1302 1307 1294 1300 0 -2.71(-0.21%)
Jan 02, 2014 1309 1313 1298 1302 0 -17.83(-1.35%)
Dec 31, 2013 1320 1320 1320 0 +7.87(+0.60%)
Dec 30, 2013 1319 1323 1309 1312 0 -8.94(-0.68%)
Dec 27, 2013 1318 1324 1314 1321 0 +8.21(+0.63%)
Dec 26, 2013 1184 1315 1302 1313 0 +10.46(+0.80%)
Dec 24, 2013 1303 1303 1303 0 +7.08(+0.55%)
Dec 23, 2013 1297 1304 1292 1295 0 +4.46(+0.35%)
Dec 20, 2013 1291 1300 1286 1291 0 -0.23(-0.02%)
Dec 19, 2013 1284 1294 1279 1291 0 +3.18(+0.25%)
Dec 18, 2013 1272 1292 1263 1288 0 +23.81(+1.88%)
Dec 17, 2013 1271 1273 1258 1264 0 -10.45(-0.82%)
Dec 16, 2013 1270 1286 1266 1275 0 +12.69(+1.01%)
Dec 13, 2013 1263 1270 1256 1262 0 -3.40(-0.27%)
Dec 12, 2013 1265 1273 1257 1265 0 -0.51(-0.04%)
Dec 11, 2013 1280 1283 1263 1266 0 -21.96(-1.71%)
Dec 10, 2013 1288 1292 1282 1288 0 -2.26(-0.18%)
Dec 09, 2013 1291 1296 1284 1290 0 -1.41(-0.11%)
Dec 06, 2013 1284 1294 1279 1292 0 +19.35(+1.52%)
Dec 05, 2013 1275 1281 1268 1272 0 -5.71(-0.45%)
Dec 04, 2013 1275 1286 1268 1278 0 -5.38(-0.42%)
Dec 03, 2013 1281 1288 1275 1283 0 -1.87(-0.15%)
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.