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 (%)
Jan 29, 2010 1059 1074 1045 1050 0 -13.76(-1.29%)
Jan 28, 2010 1079 1081 1057 1063 0 -11.00(-1.02%)
Jan 27, 2010 1072 1083 1064 1074 0 -9.04(-0.83%)
Jan 26, 2010 1073 1095 1074 1083 0 -4.92(-0.45%)
Jan 25, 2010 1089 1100 1084 1088 0 +3.66(+0.34%)
Jan 22, 2010 1096 1107 1083 1085 0 -20.03(-1.81%)
Jan 21, 2010 1129 1132 1100 1105 0 -26.41(-2.34%)
Jan 20, 2010 1131 1140 1124 1131 0 -26.63(-2.30%)
Jan 19, 2010 1137 1159 1139 1158 0 +11.55(+1.01%)
Jan 18, 2010 95.18 1147 1146 1146 0 +0.08(+0.01%)
Jan 15, 2010 1146 1155 1138 1146 0 -10.88(-0.94%)
Jan 14, 2010 1150 1162 1151 1157 0 -5.78(-0.50%)
Jan 13, 2010 1162 1167 1152 1163 0 -4.37(-0.37%)
Jan 12, 2010 1161 1173 1158 1167 0 -13.93(-1.18%)
Jan 11, 2010 1175 1188 1173 1181 0 +15.21(+1.30%)
Jan 08, 2010 1157 1168 1157 1166 0 +3.24(+0.28%)
Jan 07, 2010 1158 1167 1156 1163 0 -4.13(-0.35%)
Jan 06, 2010 1162 1173 1158 1167 0 +7.75(+0.67%)
Jan 05, 2010 1156 1163 1151 1159 0 +11.10(+0.97%)
Jan 04, 2010 1139 1150 1135 1148 0 +26.55(+2.37%)
Dec 31, 2009 1121 1121 1121 0 -6.58(-0.58%)
Dec 30, 2009 1119 1132 1121 1128 0 -2.69(-0.24%)
Dec 29, 2009 1133 1141 1128 1131 0 -4.34(-0.38%)
Dec 28, 2009 1130 1138 1129 1135 0 +4.99(+0.44%)
Dec 24, 2009 1121 1132 1122 1130 0 +8.38(+0.75%)
Dec 23, 2009 1118 1128 1116 1122 0 +5.42(+0.49%)
Dec 22, 2009 1111 1124 1112 1116 0 +2.36(+0.21%)
Dec 21, 2009 1105 1119 1107 1114 0 +12.57(+1.14%)
Dec 18, 2009 1103 1113 1093 1101 0 -3.64(-0.33%)
Dec 17, 2009 1104 1115 1103 1105 0 -23.89(-2.12%)
Dec 16, 2009 1119 1133 1117 1129 0 +7.46(+0.67%)
Dec 15, 2009 1117 1132 1116 1121 0 -6.81(-0.60%)
Dec 14, 2009 1131 1133 1125 1128 0 -8.98(-0.79%)
Dec 11, 2009 1134 1144 1131 1137 0 +3.04(+0.27%)
Dec 10, 2009 1134 1146 1130 1134 0 -2.34(-0.21%)
Dec 09, 2009 1129 1143 1124 1136 0 +0.17(+0.01%)
Dec 08, 2009 1139 1148 1130 1136 0 -19.63(-1.70%)
Dec 07, 2009 1148 1167 1150 1156 0 -3.24(-0.28%)
Dec 04, 2009 1169 1181 1151 1159 0 -0.58(-0.05%)
Dec 03, 2009 1165 1174 1158 1160 0 -55.94(-4.60%)
Dec 02, 2009 1216 1224 1209 1216 0 -2.13(-0.17%)
Dec 01, 2009 1210 1223 1208 1218 0 +29.19(+2.46%)
Nov 30, 2009 1177 1191 1172 1188 0 -0.93(-0.08%)
Nov 27, 2009 1165 1202 1160 1189 0 -47.86(-3.87%)
Nov 26, 2009 1227 1241 1218 1237 0 +61.84(+5.26%)
Nov 25, 2009 1169 1178 1163 1175 0 +13.96(+1.20%)
Nov 24, 2009 1163 1170 1151 1161 0 -2.75(-0.24%)
Nov 23, 2009 1161 1174 1158 1164 0 +21.52(+1.88%)
Nov 20, 2009 1144 1149 1136 1143 0 -11.00(-0.95%)
Nov 19, 2009 1159 1162 1144 1154 0 -14.91(-1.28%)
Nov 18, 2009 1173 1175 1161 1169 0 +0.77(+0.07%)
Nov 17, 2009 1162 1171 1158 1168 0 -10.67(-0.91%)
Nov 16, 2009 1168 1185 1167 1179 0 +19.97(+1.72%)
Nov 13, 2009 1150 1164 1144 1159 0 +10.47(+0.91%)
Nov 12, 2009 1161 1169 1144 1148 0 -17.84(-1.53%)
Nov 11, 2009 1170 1177 1159 1166 0 -1.91(-0.16%)
Nov 10, 2009 1160 1173 1158 1168 0 -1.98(-0.17%)
Nov 09, 2009 1164 1174 1160 1170 0 +19.47(+1.69%)
Nov 06, 2009 1136 1155 1133 1150 0 +0.26(+0.02%)
Nov 05, 2009 1139 1156 1137 1150 0 +19.93(+1.76%)
Nov 04, 2009 1134 1147 1126 1130 0 +1.89(+0.17%)
Nov 03, 2009 1109 1135 1107 1128 0 +1.26(+0.11%)
Nov 02, 2009 1125 1142 1112 1127 0 +8.42(+0.75%)
Oct 30, 2009 1147 1153 1110 1119 0 -41.20(-3.55%)
Oct 29, 2009 1139 1163 1133 1160 0 +19.13(+1.68%)
Oct 28, 2009 1160 1165 1137 1141 0 -26.82(-2.30%)
Oct 27, 2009 1162 1180 1155 1167 0 +16.95(+1.47%)
Oct 26, 2009 1171 1185 1147 1151 0 -11.67(-1.00%)
Oct 23, 2009 1164 1168 1155 1162 0 -10.82(-0.92%)
Oct 22, 2009 1158 1177 1152 1173 0 +6.82(+0.58%)
Oct 21, 2009 1158 1184 1154 1166 0 +2.27(+0.20%)
Oct 20, 2009 1155 1168 1154 1164 0 -9.31(-0.79%)
Oct 19, 2009 1164 1179 1159 1173 0 +21.35(+1.85%)
Oct 16, 2009 1148 1159 1142 1152 0 -1.94(-0.17%)
Oct 15, 2009 1136 1158 1134 1154 0 +11.85(+1.04%)
Oct 14, 2009 1131 1145 1128 1142 0 +32.82(+2.96%)
Oct 13, 2009 1108 1114 1097 1109 0 +4.68(+0.42%)
Oct 12, 2009 1107 1111 1098 1104 0 +9.92(+0.91%)
Oct 09, 2009 1088 1096 1082 1095 0 +2.60(+0.24%)
Oct 08, 2009 1085 1098 1081 1092 0 +12.80(+1.19%)
Oct 07, 2009 1075 1084 1068 1079 0 +2.15(+0.20%)
Oct 06, 2009 1068 1084 1064 1077 0 +22.32(+2.12%)
Oct 05, 2009 1043 1059 1037 1055 0 +16.39(+1.58%)
Oct 02, 2009 1038 1050 1031 1038 0 -6.96(-0.67%)
Oct 01, 2009 1065 1069 1042 1045 0 -24.52(-2.29%)
Sep 30, 2009 1077 1080 1058 1070 0 -6.55(-0.61%)
Sep 29, 2009 1082 1086 1073 1076 0 -9.30(-0.86%)
Sep 28, 2009 1069 1089 1065 1086 0 +13.57(+1.27%)
Sep 25, 2009 1073 1083 1067 1072 0 -2.70(-0.25%)
Sep 24, 2009 1087 1093 1066 1075 0 -13.74(-1.26%)
Sep 23, 2009 1105 1110 1086 1088 0 -18.22(-1.65%)
Sep 22, 2009 1108 1112 1101 1107 0 +13.99(+1.28%)
Sep 21, 2009 1088 1097 1082 1093 0 -9.79(-0.89%)
Sep 18, 2009 1105 1109 1096 1102 0 +3.08(+0.28%)
Sep 17, 2009 1100 1110 1096 1099 0 +6.69(+0.61%)
Sep 16, 2009 1097 1106 1088 1093 0 +3.38(+0.31%)
Sep 15, 2009 1088 1095 1078 1089 0 +2.41(+0.22%)
Sep 14, 2009 1072 1090 1070 1087 0 +0.76(+0.07%)
Sep 11, 2009 1095 1100 1082 1086 0 -6.39(-0.58%)
Sep 10, 2009 1090 1096 1081 1093 0 +5.46(+0.50%)
Sep 09, 2009 1087 1094 1079 1087 0 +6.54(+0.61%)
Sep 08, 2009 1073 1084 1069 1081 0 +24.41(+2.31%)
Sep 07, 2009 1043 1059 1040 1056 0 +0.98(+0.09%)
Sep 04, 2009 1044 1059 1040 1055 0 +14.87(+1.43%)
Sep 03, 2009 1042 1046 1032 1040 0 +3.45(+0.33%)
Sep 02, 2009 1036 1048 1031 1037 0 +7.11(+0.69%)
Sep 01, 2009 1045 1056 1026 1030 0 -17.16(-1.64%)
Aug 31, 2009 1048 1054 1040 1047 0 -12.82(-1.21%)
Aug 28, 2009 1071 1075 1056 1060 0 -6.51(-0.61%)
Aug 27, 2009 1061 1070 1047 1066 0 +3.38(+0.32%)
Aug 26, 2009 1054 1066 1048 1063 0 +3.99(+0.38%)
Aug 25, 2009 1068 1074 1055 1059 0 -1.88(-0.18%)
Aug 24, 2009 1058 1069 1050 1061 0 +8.72(+0.83%)
Aug 21, 2009 1043 1057 1040 1052 0 +20.87(+2.02%)
Aug 20, 2009 1025 1035 1022 1031 0 +11.85(+1.16%)
Aug 19, 2009 995.84 1025 993.44 1019 0 +14.23(+1.42%)
Aug 18, 2009 1002 1010 995.80 1005 0 +8.26(+0.83%)
Aug 17, 2009 1003 1005 990.69 996.82 0 -30.28(-2.95%)
Aug 14, 2009 1037 1040 1018 1027 0 -8.97(-0.87%)
Aug 13, 2009 1039 1042 1026 1036 0 +0.87(+0.08%)
Aug 12, 2009 1026 1041 1024 1035 0 +10.25(+1.00%)
Aug 11, 2009 1032 1036 1020 1025 0 -12.48(-1.20%)
Aug 10, 2009 1035 1044 1031 1037 0 -3.31(-0.32%)
Aug 07, 2009 1043 1052 1035 1041 0 -0.44(-0.04%)
Aug 06, 2009 1049 1052 1034 1041 0 -4.96(-0.47%)
Aug 05, 2009 1055 1056 1036 1046 0 -11.23(-1.06%)
Aug 04, 2009 1053 1061 1048 1057 0 -5.17(-0.49%)
Aug 03, 2009 1057 1072 1042 1063 0 +17.48(+1.67%)
Jul 31, 2009 1039 1050 1029 1045 0 -4.94(-0.47%)
Jul 30, 2009 1048 1062 1040 1050 0 +5.92(+0.57%)
Jul 29, 2009 1053 1058 1033 1044 0 -17.13(-1.61%)
Jul 28, 2009 1062 1069 1047 1061 0 -11.70(-1.09%)
Jul 27, 2009 1070 1078 1063 1073 0 +14.46(+1.37%)
Jul 25, 2009 994.79 1131 978.58 1058 0 -6.62(-0.62%)
Jul 24, 2009 1056 1069 1050 1065 0 +4.46(+0.42%)
Jul 23, 2009 1036 1065 1035 1061 0 +25.43(+2.46%)
Jul 22, 2009 1030 1046 1026 1035 0 -3.89(-0.37%)
Jul 21, 2009 1038 1045 1025 1039 0 +32.37(+3.22%)
Jun 26, 2009 1012 1016 999.42 1007 0 -5.34(-0.53%)
Jun 25, 2009 995.31 1015 993.49 1012 0 +13.81(+1.38%)
Jun 24, 2009 1004 1015 992.80 998.23 0 +2.56(+0.26%)
Jun 23, 2009 996.57 1006 985.17 995.66 0 +5.37(+0.54%)
Jun 22, 2009 1009 1010 988.12 990.30 0 -34.21(-3.34%)
Jun 19, 2009 1034 1037 1018 1025 0 +0.32(+0.03%)
Jun 18, 2009 1019 1033 1015 1024 0 -2.14(-0.21%)
Jun 17, 2009 1028 1034 1014 1026 0 -8.42(-0.81%)
Jun 16, 2009 1055 1060 1033 1035 0 -15.22(-1.45%)
Jun 15, 2009 1057 1059 1039 1050 0 -27.95(-2.59%)
Jun 12, 2009 1074 1082 1066 1078 0 -13.17(-1.21%)
Jun 11, 2009 1084 1102 1077 1091 0 +10.40(+0.96%)
Jun 10, 2009 1088 1091 1069 1081 0 +8.65(+0.81%)
Jun 09, 2009 1073 1079 1061 1072 0 +2.96(+0.28%)
Jun 08, 2009 1061 1075 1053 1069 0 -0.68(-0.06%)
Jun 05, 2009 1079 1082 1059 1070 0 -2.39(-0.22%)
Jun 04, 2009 1068 1076 1059 1072 0 +16.60(+1.57%)
Jun 03, 2009 1070 1071 1044 1056 0 -24.43(-2.26%)
Jun 02, 2009 1068 1085 1066 1080 0 +2.37(+0.22%)
Jun 01, 2009 1063 1083 1060 1078 0 +38.46(+3.70%)
May 29, 2009 1044 1050 1029 1039 0 +9.60(+0.93%)
May 28, 2009 1022 1036 953.33 1030 0 +18.30(+1.81%)
May 27, 2009 1025 1035 1009 1011 0 -10.16(-0.99%)
May 26, 2009 997.96 1024 992.53 1021 0 +15.69(+1.56%)
May 25, 2009 1011 1019 1002 1006 0 +0.00(+0.00%)
May 22, 2009 1011 1019 1002 1006 0 +2.08(+0.21%)
May 21, 2009 1005 1010 993.69 1004 0 -13.42(-1.32%)
May 20, 2009 1026 1037 1014 1017 0 +0.10(+0.01%)
May 19, 2009 1016 1026 1010 1017 0 +3.07(+0.30%)
May 18, 2009 998.97 1017 995.28 1014 0 +28.57(+2.90%)
May 15, 2009 992.14 1000 979.55 985.32 0 -15.42(-1.54%)
May 14, 2009 993.08 1006 973.59 1001 0 -3.95(-0.39%)
May 13, 2009 1011 1020 999.45 1005 0 -11.53(-1.13%)
May 12, 2009 1018 1029 1005 1016 0 +10.40(+1.03%)
May 11, 2009 1010 1015 999.64 1006 0 -25.24(-2.45%)
May 08, 2009 1011 1038 1009 1031 0 +42.65(+4.31%)
May 07, 2009 1003 1008 978.57 988.41 0 -1.91(-0.19%)
May 06, 2009 980.95 993.14 972.31 990.32 0 +23.18(+2.40%)
May 05, 2009 972.11 977.36 958.71 967.14 0 -11.22(-1.15%)
May 04, 2009 969.50 985.22 963.01 978.36 0 +25.91(+2.72%)
May 01, 2009 937.95 954.25 929.84 952.45 0 +21.34(+2.29%)
Apr 30, 2009 952.03 956.43 924.80 931.11 0 -15.44(-1.63%)
Apr 29, 2009 935.14 954.00 932.10 946.55 0 +17.09(+1.84%)
Apr 28, 2009 915.29 937.98 912.09 929.46 0 +8.79(+0.95%)
Apr 27, 2009 915.35 931.64 911.17 920.67 0 -12.94(-1.39%)
Apr 24, 2009 931.71 941.65 925.95 933.61 0 +19.75(+2.16%)
Apr 23, 2009 907.01 920.27 897.68 913.85 0 +24.41(+2.74%)
Apr 22, 2009 893.92 904.72 885.23 889.45 0 -14.47(-1.60%)
Apr 21, 2009 885.84 906.14 880.72 903.92 0 +15.71(+1.77%)
Apr 20, 2009 904.91 907.61 885.79 888.21 0 -28.44(-3.10%)
Apr 17, 2009 920.41 927.24 909.60 916.65 0 -4.03(-0.44%)
Apr 16, 2009 925.55 930.77 909.44 920.68 0 -2.73(-0.30%)
Apr 15, 2009 915.96 925.83 909.55 923.40 0 +5.96(+0.65%)
Apr 14, 2009 915.63 926.34 907.34 917.44 0 -10.80(-1.16%)
Apr 13, 2009 923.89 936.25 916.34 928.25 0 -8.45(-0.90%)
Apr 10, 2009 935.06 940.88 925.51 936.69 0 +0.00(+0.00%)
Apr 09, 2009 935.06 940.88 925.51 936.69 0 +14.27(+1.55%)
Apr 08, 2009 915.36 928.62 871.12 922.42 0 +2.30(+0.25%)
Apr 07, 2009 924.74 928.53 912.89 920.12 0 -20.34(-2.16%)
Apr 06, 2009 936.86 945.98 927.52 940.46 0 -10.48(-1.10%)
Apr 03, 2009 941.85 954.54 932.64 950.94 0 -0.14(-0.01%)
Apr 02, 2009 944.11 963.46 937.93 951.08 0 +28.94(+3.14%)
Apr 01, 2009 895.56 926.56 891.69 922.14 0 +12.38(+1.36%)
Mar 31, 2009 915.01 924.89 904.38 909.76 0 +4.42(+0.49%)
Mar 30, 2009 912.58 914.95 893.90 905.34 0 -31.94(-3.41%)
Mar 27, 2009 938.07 945.08 929.87 937.28 0 -17.55(-1.84%)
Mar 26, 2009 955.54 961.75 941.76 954.83 0 +8.84(+0.93%)
Mar 25, 2009 941.58 958.31 927.15 945.99 0 +13.06(+1.40%)
Mar 24, 2009 935.02 949.08 852.51 932.92 0 -16.45(-1.73%)
Mar 23, 2009 931.37 951.91 928.58 949.37 0 +58.29(+6.54%)
Mar 20, 2009 917.27 923.50 887.88 891.08 0 -30.12(-3.27%)
Mar 19, 2009 928.94 935.24 908.76 921.21 0 +13.86(+1.53%)
Mar 18, 2009 892.31 917.97 875.44 907.34 0 +7.25(+0.81%)
Mar 17, 2009 873.17 900.72 867.01 900.09 0 +20.49(+2.33%)
Mar 16, 2009 879.62 897.54 873.88 879.60 0 +0.82(+0.09%)
Mar 13, 2009 884.87 888.48 865.95 878.78 0 +1.51(+0.17%)
Mar 12, 2009 858.93 881.53 850.60 877.28 0 +19.87(+2.32%)
Mar 11, 2009 868.30 878.61 848.04 857.41 0 -7.11(-0.82%)
Mar 10, 2009 842.63 871.27 840.24 864.52 0 +39.76(+4.82%)
Mar 09, 2009 809.48 839.80 807.40 824.76 0 +3.32(+0.40%)
Mar 06, 2009 826.25 839.46 799.12 821.45 0 +12.45(+1.54%)
Mar 05, 2009 827.66 832.30 805.17 809.00 0 -41.45(-4.87%)
Mar 04, 2009 840.70 862.42 834.99 850.45 0 +31.82(+3.89%)
Mar 03, 2009 834.96 839.62 811.78 818.63 0 -7.35(-0.89%)
Mar 02, 2009 854.14 859.53 823.92 825.98 0 -48.93(-5.59%)
Feb 27, 2009 882.02 897.36 868.96 874.90 0 -24.02(-2.67%)
Feb 26, 2009 907.35 924.16 896.22 898.93 0 -12.46(-1.37%)
Feb 25, 2009 913.82 928.76 895.44 911.38 0 -8.99(-0.98%)
Feb 24, 2009 893.97 924.15 887.82 920.37 0 +33.78(+3.81%)
Feb 23, 2009 925.07 929.81 883.18 886.59 0 -24.90(-2.73%)
Feb 20, 2009 907.21 924.03 896.07 911.49 0 -19.99(-2.15%)
Feb 19, 2009 937.72 948.62 926.33 931.49 0 +3.55(+0.38%)
Feb 18, 2009 929.03 938.34 917.02 927.94 0 -0.43(-0.05%)
Feb 17, 2009 943.98 948.61 924.94 928.37 0 -50.34(-5.14%)
Feb 16, 2009 983.11 990.50 963.43 978.70 0 +0.00(+0.00%)
Feb 13, 2009 983.11 990.50 963.43 978.70 0 -0.12(-0.01%)
Feb 12, 2009 962.81 980.15 948.45 978.82 0 +1.31(+0.13%)
Feb 11, 2009 991.65 997.11 965.49 977.51 0 -5.82(-0.59%)
Feb 10, 2009 1020 1031 976.99 983.33 0 -40.45(-3.95%)
Feb 09, 2009 1027 1036 1013 1024 0 -3.22(-0.31%)
Feb 06, 2009 1003 1032 1000 1027 0 +21.01(+2.09%)
Feb 05, 2009 980.35 1010 969.97 1006 0 +23.09(+2.35%)
Feb 04, 2009 987.40 1001 974.16 982.90 0 +3.49(+0.36%)
Feb 03, 2009 962.49 984.72 954.82 979.41 0 +17.00(+1.77%)
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.