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 31, 2012 1262 1269 1243 1253 0 -1.28(-0.10%)
Jan 30, 2012 1248 1257 1239 1254 0 -7.72(-0.61%)
Jan 27, 2012 1266 1272 1257 1262 0 -13.97(-1.10%)
Jan 26, 2012 1288 1291 1272 1276 0 -6.86(-0.53%)
Jan 25, 2012 1273 1288 1257 1282 0 +4.68(+0.37%)
Jan 24, 2012 1274 1281 1269 1278 0 -2.73(-0.21%)
Jan 23, 2012 1276 1286 1270 1280 0 +8.47(+0.67%)
Jan 20, 2012 1272 1277 1261 1272 0 -3.63(-0.28%)
Jan 19, 2012 1274 1281 1262 1276 0 +3.66(+0.29%)
Jan 18, 2012 1257 1274 1252 1272 0 +13.70(+1.09%)
Jan 17, 2012 1260 1267 1252 1258 0 +17.47(+1.41%)
Jan 16, 2012 1233 1244 1226 1241 0 +0.13(+0.01%)
Jan 13, 2012 1235 1244 1226 1241 0 -2.23(-0.18%)
Jan 12, 2012 1243 1251 1235 1243 0 -11.65(-0.93%)
Jan 11, 2012 1258 1263 1246 1255 0 -12.67(-1.00%)
Jan 10, 2012 1273 1278 1264 1267 0 +2.43(+0.19%)
Jan 09, 2012 1259 1268 1253 1265 0 +9.93(+0.79%)
Jan 06, 2012 1263 1267 1251 1255 0 -8.35(-0.66%)
Jan 05, 2012 1262 1271 1251 1263 0 +0.24(+0.02%)
Jan 04, 2012 1259 1268 1250 1263 0 +34.85(+2.84%)
Dec 30, 2011 1231 1236 1225 1228 0 -3.97(-0.32%)
Dec 29, 2011 1218 1233 1216 1232 0 +18.04(+1.49%)
Dec 28, 2011 1229 1232 1210 1214 0 -13.09(-1.07%)
Dec 27, 2011 1222 1232 1222 1227 0 +1.55(+0.13%)
Dec 23, 2011 1094 1226 1215 1226 0 +26.88(+2.24%)
Dec 21, 2011 1188 1202 1182 1199 0 +11.16(+0.94%)
Dec 20, 2011 1172 1189 1169 1188 0 +38.08(+3.31%)
Dec 19, 2011 1162 1166 1147 1149 0 -12.28(-1.06%)
Dec 16, 2011 1166 1172 1155 1162 0 +0.90(+0.08%)
Dec 15, 2011 1170 1176 1157 1161 0 -1.44(-0.12%)
Dec 14, 2011 1174 1182 1155 1162 0 -21.83(-1.84%)
Dec 13, 2011 1192 1210 1172 1184 0 -0.17(-0.01%)
Dec 12, 2011 1195 1198 1173 1184 0 -25.90(-2.14%)
Dec 09, 2011 1195 1216 1193 1210 0 +21.31(+1.79%)
Dec 08, 2011 1205 1210 1186 1189 0 -27.32(-2.25%)
Dec 07, 2011 1212 1227 1203 1216 0 -2.38(-0.20%)
Dec 06, 2011 1215 1227 1208 1219 0 +6.09(+0.50%)
Dec 05, 2011 1220 1227 1203 1212 0 +10.74(+0.89%)
Dec 02, 2011 1212 1218 1198 1202 0 +1.25(+0.10%)
Dec 01, 2011 1207 1213 1194 1200 0 -9.01(-0.74%)
Nov 30, 2011 1185 1219 1181 1209 0 +58.72(+5.10%)
Nov 29, 2011 1146 1159 1140 1151 0 +7.19(+0.63%)
Nov 28, 2011 1145 1152 1135 1144 0 +36.51(+3.30%)
Nov 25, 2011 1112 1124 1104 1107 0 -7.80(-0.70%)
Nov 24, 2011 1130 1133 1114 1115 0 -1.98(-0.18%)
Nov 23, 2011 1131 1134 1116 1117 0 -28.91(-2.52%)
Nov 22, 2011 1150 1158 1139 1146 0 -9.53(-0.82%)
Nov 21, 2011 1159 1164 1143 1155 0 -20.09(-1.71%)
Nov 18, 2011 1185 1192 1169 1175 0 -3.77(-0.32%)
Nov 17, 2011 1192 1203 1170 1179 0 -13.55(-1.14%)
Nov 16, 2011 1198 1214 1188 1193 0 -15.31(-1.27%)
Nov 15, 2011 1209 1223 1199 1208 0 -5.41(-0.45%)
Nov 14, 2011 1218 1222 1204 1213 0 -8.06(-0.66%)
Nov 11, 2011 1220 1229 1214 1221 0 +19.60(+1.63%)
Nov 10, 2011 1202 1211 1184 1202 0 +15.50(+1.31%)
Nov 09, 2011 1205 1212 1180 1186 0 -45.72(-3.71%)
Nov 08, 2011 1224 1236 1211 1232 0 +17.57(+1.45%)
Nov 07, 2011 1203 1219 1195 1215 0 +12.88(+1.07%)
Nov 04, 2011 1195 1207 1185 1202 0 -5.62(-0.47%)
Nov 03, 2011 1196 1211 1183 1207 0 +15.41(+1.29%)
Nov 02, 2011 1185 1197 1176 1192 0 +20.18(+1.72%)
Nov 01, 2011 1164 1186 1156 1172 0 +8.96(+0.77%)
Oct 31, 2011 1189 1193 1162 1163 0 -42.02(-3.49%)
Oct 28, 2011 1203 1215 1194 1205 0 -13.51(-1.11%)
Oct 27, 2011 1217 1228 1199 1218 0 -12.72(-1.03%)
Oct 26, 2011 1221 1235 1204 1231 0 +27.91(+2.32%)
Oct 25, 2011 1214 1222 1195 1203 0 -9.07(-0.75%)
Oct 24, 2011 1202 1217 1196 1212 0 +7.09(+0.59%)
Oct 21, 2011 1192 1208 1188 1205 0 +21.73(+1.84%)
Oct 20, 2011 1179 1190 1164 1183 0 +4.79(+0.41%)
Oct 19, 2011 1184 1197 1171 1179 0 -7.89(-0.67%)
Oct 18, 2011 1161 1195 1150 1186 0 +28.50(+2.46%)
Oct 17, 2011 1171 1177 1152 1158 0 -14.09(-1.20%)
Oct 14, 2011 1158 1174 1154 1172 0 +29.67(+2.60%)
Oct 13, 2011 1132 1146 1124 1142 0 -1.63(-0.14%)
Oct 12, 2011 1139 1155 1133 1144 0 +15.74(+1.40%)
Oct 11, 2011 1119 1134 1116 1128 0 -8.20(-0.72%)
Oct 10, 2011 1118 1139 1114 1136 0 +39.26(+3.58%)
Oct 07, 2011 1108 1115 1089 1097 0 -2.85(-0.26%)
Oct 06, 2011 1086 1101 1083 1100 0 +9.94(+0.91%)
Oct 05, 2011 1067 1093 1059 1090 0 +29.28(+2.76%)
Oct 04, 2011 1033 1065 1012 1061 0 +13.46(+1.29%)
Oct 03, 2011 1064 1077 1045 1047 0 -26.11(-2.43%)
Sep 30, 2011 1077 1098 1071 1073 0 -20.45(-1.87%)
Sep 29, 2011 1093 1101 1075 1094 0 +21.87(+2.04%)
Sep 28, 2011 1091 1107 1069 1072 0 -16.23(-1.49%)
Sep 27, 2011 1094 1108 1080 1088 0 +22.01(+2.06%)
Sep 26, 2011 1046 1069 1032 1066 0 +26.61(+2.56%)
Sep 23, 2011 1027 1051 1016 1040 0 +7.08(+0.69%)
Sep 22, 2011 1040 1051 1016 1033 0 -39.39(-3.67%)
Sep 21, 2011 1106 1110 1071 1072 0 -36.43(-3.29%)
Sep 20, 2011 1110 1125 1100 1108 0 +1.80(+0.16%)
Sep 19, 2011 1097 1114 1088 1107 0 -21.32(-1.89%)
Sep 16, 2011 1132 1137 1116 1128 0 +2.44(+0.22%)
Sep 15, 2011 1118 1128 1107 1125 0 +25.69(+2.34%)
Sep 14, 2011 1089 1114 1074 1100 0 +16.47(+1.52%)
Sep 13, 2011 1082 1090 1066 1083 0 +2.00(+0.18%)
Sep 12, 2011 1058 1085 1051 1081 0 +3.77(+0.35%)
Sep 09, 2011 1095 1101 1072 1078 0 -32.39(-2.92%)
Sep 08, 2011 1114 1130 1104 1110 0 -9.30(-0.83%)
Sep 07, 2011 1103 1121 1098 1119 0 +34.14(+3.15%)
Sep 06, 2011 1062 1087 1057 1085 0 -12.01(-1.09%)
Sep 05, 2011 1098 1108 1087 1097 0 -4.61(-0.42%)
Sep 02, 2011 1101 1111 1091 1102 0 -28.42(-2.51%)
Sep 01, 2011 1140 1150 1126 1130 0 -7.86(-0.69%)
Aug 31, 2011 1136 1147 1127 1138 0 +11.72(+1.04%)
Aug 30, 2011 1118 1132 1108 1126 0 +5.20(+0.46%)
Aug 29, 2011 1009 1122 1105 1121 0 +26.13(+2.39%)
Aug 26, 2011 1071 1100 1057 1095 0 +9.09(+0.84%)
Aug 25, 2011 1111 1116 1079 1086 0 -27.31(-2.45%)
Aug 24, 2011 1104 1119 1093 1113 0 -1.42(-0.13%)
Aug 23, 2011 1084 1116 1078 1115 0 +42.15(+3.93%)
Aug 22, 2011 1099 1105 1064 1072 0 +9.88(+0.93%)
Aug 19, 2011 1062 1090 1054 1063 0 -15.58(-1.45%)
Aug 18, 2011 1096 1101 1063 1078 0 -47.96(-4.26%)
Aug 17, 2011 1129 1140 1119 1126 0 +4.28(+0.38%)
Aug 16, 2011 1118 1134 1109 1122 0 -13.94(-1.23%)
Aug 15, 2011 1120 1139 1115 1136 0 +32.27(+2.92%)
Aug 12, 2011 1099 1116 1088 1103 0 +12.84(+1.18%)
Aug 11, 2011 1053 1102 1043 1091 0 +43.26(+4.13%)
Aug 10, 2011 1081 1090 1040 1047 0 -48.90(-4.46%)
Aug 09, 2011 1102 1101 1029 1096 0 +30.37(+2.85%)
Aug 08, 2011 1104 1123 1060 1066 0 -73.17(-6.42%)
Aug 05, 2011 1143 1158 1099 1139 0 +4.29(+0.38%)
Aug 04, 2011 1176 1180 1131 1135 0 -64.63(-5.39%)
Aug 03, 2011 1205 1209 1179 1199 0 -7.77(-0.64%)
Aug 02, 2011 1223 1235 1206 1207 0 -24.85(-2.02%)
Aug 01, 2011 1252 1256 1219 1232 0 -4.51(-0.36%)
Jul 29, 2011 1237 1250 1228 1237 0 -13.09(-1.05%)
Jul 28, 2011 1248 1260 1242 1250 0 -10.22(-0.81%)
Jul 27, 2011 1274 1277 1257 1260 0 -21.81(-1.70%)
Jul 26, 2011 1284 1291 1274 1282 0 -5.19(-0.40%)
Jul 25, 2011 1282 1296 1280 1287 0 -9.51(-0.73%)
Jul 22, 2011 1298 1300 1290 1296 0 +1.31(+0.10%)
Jul 21, 2011 1283 1299 1278 1295 0 +22.76(+1.79%)
Jul 20, 2011 1276 1281 1268 1272 0 +2.76(+0.22%)
Jul 19, 2011 1261 1273 1257 1270 0 +15.28(+1.22%)
Jul 18, 2011 1253 1260 1244 1254 0 -8.14(-0.64%)
Jul 15, 2011 1260 1268 1252 1262 0 +8.84(+0.71%)
Jul 14, 2011 1269 1274 1250 1254 0 -0.52(-0.04%)
Jul 13, 2011 1249 1269 1246 1254 0 +10.00(+0.80%)
Jul 12, 2011 1243 1259 1239 1244 0 -9.35(-0.75%)
Jul 11, 2011 1253 1260 1244 1253 0 -21.96(-1.72%)
Jul 08, 2011 1273 1281 1264 1275 0 -7.66(-0.60%)
Jul 07, 2011 1278 1287 1274 1283 0 +15.15(+1.19%)
Jul 06, 2011 1266 1270 1258 1268 0 -2.12(-0.17%)
Jul 05, 2011 1272 1280 1264 1270 0 -6.27(-0.49%)
Jul 04, 2011 1262 1278 1255 1276 0 +1.05(+0.08%)
Jul 01, 2011 1262 1277 1254 1275 0 +10.45(+0.83%)
Jun 30, 2011 1249 1266 1247 1265 0 +19.65(+1.58%)
Jun 29, 2011 1238 1250 1231 1245 0 +12.16(+0.99%)
Jun 28, 2011 1222 1236 1218 1233 0 +21.35(+1.76%)
Jun 27, 2011 1200 1218 1197 1212 0 +15.28(+1.28%)
Jun 24, 2011 1215 1218 1193 1196 0 -15.08(-1.24%)
Jun 23, 2011 1206 1215 1188 1211 0 -16.70(-1.36%)
Jun 22, 2011 1233 1242 1225 1228 0 -11.26(-0.91%)
Jun 21, 2011 1229 1244 1226 1239 0 +23.98(+1.97%)
Jun 20, 2011 1213 1218 1210 1215 0 +4.47(+0.37%)
Jun 17, 2011 1219 1224 1204 1211 0 +6.63(+0.55%)
Jun 16, 2011 1196 1211 1190 1204 0 +8.26(+0.69%)
Jun 15, 2011 1208 1215 1190 1196 0 -30.38(-2.48%)
Jun 14, 2011 1222 1234 1219 1226 0 +18.74(+1.55%)
Jun 13, 2011 1218 1224 1200 1208 0 -7.19(-0.59%)
Jun 10, 2011 1233 1235 1211 1215 0 -26.45(-2.13%)
Jun 09, 2011 1235 1247 1230 1241 0 +14.11(+1.15%)
Jun 08, 2011 1227 1242 1222 1227 0 +1.58(+0.13%)
Jun 07, 2011 1233 1241 1224 1226 0 +1.68(+0.14%)
Jun 06, 2011 1237 1242 1221 1224 0 -14.89(-1.20%)
Jun 03, 2011 1225 1248 1222 1239 0 +15.18(+1.24%)
May 24, 2011 1224 1237 1219 1224 0 +7.74(+0.64%)
May 23, 2011 1214 1222 1207 1216 0 -21.13(-1.71%)
May 20, 2011 1245 1250 1228 1237 0 -11.52(-0.92%)
May 19, 2011 1250 1256 1238 1249 0 +7.10(+0.57%)
May 18, 2011 1226 1247 1221 1241 0 +16.41(+1.34%)
May 17, 2011 1218 1231 1212 1225 0 +0.98(+0.08%)
May 16, 2011 1224 1240 1216 1224 0 -7.49(-0.61%)
May 13, 2011 1245 1249 1222 1232 0 -11.46(-0.92%)
May 12, 2011 1237 1252 1223 1243 0 -3.11(-0.25%)
May 11, 2011 1265 1267 1233 1246 0 -28.39(-2.23%)
May 10, 2011 1265 1279 1259 1275 0 +10.99(+0.87%)
May 09, 2011 1257 1270 1249 1264 0 +8.78(+0.70%)
May 06, 2011 1263 1279 1242 1255 0 +2.10(+0.17%)
May 05, 2011 1268 1276 1241 1253 0 -35.25(-2.74%)
May 04, 2011 1301 1304 1278 1288 0 -18.21(-1.39%)
May 03, 2011 1320 1324 1296 1306 0 -23.45(-1.76%)
May 02, 2011 1328 1331 1325 1330 0 -11.19(-0.83%)
Apr 29, 2011 1333 1343 1328 1341 0 +6.29(+0.47%)
Apr 28, 2011 1333 1340 1324 1334 0 -7.70(-0.57%)
Apr 27, 2011 1339 1348 1321 1342 0 +6.36(+0.48%)
Apr 26, 2011 1326 1339 1322 1336 0 +10.63(+0.80%)
Apr 25, 2011 1326 1329 1318 1325 0 -2.29(-0.17%)
Apr 21, 2011 1327 1331 1320 1327 0 +7.60(+0.58%)
Apr 20, 2011 1312 1322 1308 1320 0 +35.17(+2.74%)
Apr 19, 2011 1276 1288 1274 1285 0 +7.38(+0.58%)
Apr 18, 2011 1281 1289 1264 1277 0 -28.92(-2.21%)
Apr 15, 2011 1302 1310 1293 1306 0 +5.81(+0.45%)
Apr 14, 2011 1289 1306 1285 1300 0 +3.70(+0.29%)
Apr 13, 2011 1305 1310 1289 1297 0 +3.08(+0.24%)
Apr 12, 2011 1313 1316 1286 1294 0 -39.76(-2.98%)
Apr 11, 2011 1346 1351 1330 1333 0 -7.05(-0.53%)
Apr 08, 2011 1341 1346 1332 1340 0 +6.33(+0.47%)
Apr 07, 2011 1334 1339 1319 1334 0 -0.63(-0.05%)
Apr 06, 2011 1339 1345 1330 1335 0 +1.84(+0.14%)
Apr 05, 2011 1327 1341 1323 1333 0 +4.33(+0.33%)
Apr 04, 2011 1326 1333 1319 1329 0 +4.55(+0.34%)
Apr 01, 2011 1321 1331 1312 1324 0 +15.00(+1.15%)
Mar 31, 2011 1315 1323 1306 1309 0 -0.56(-0.04%)
Mar 30, 2011 1308 1314 1303 1310 0 +15.00(+1.16%)
Mar 29, 2011 1287 1299 1280 1295 0 +5.57(+0.43%)
Mar 28, 2011 1296 1300 1289 1289 0 -8.06(-0.62%)
Mar 25, 2011 1292 1304 1287 1297 0 +5.77(+0.45%)
Mar 24, 2011 1286 1297 1280 1291 0 +11.40(+0.89%)
Mar 23, 2011 1272 1285 1267 1280 0 +8.98(+0.71%)
Mar 22, 2011 1277 1280 1267 1271 0 +0.32(+0.03%)
Mar 21, 2011 1267 1274 1264 1271 0 +31.38(+2.53%)
Mar 18, 2011 1251 1259 1236 1239 0 -1.00(-0.08%)
Mar 17, 2011 1229 1248 1222 1240 0 +33.93(+2.81%)
Mar 16, 2011 1230 1240 1191 1206 0 -27.13(-2.20%)
Mar 15, 2011 1229 1242 1224 1233 0 -24.30(-1.93%)
Mar 14, 2011 1251 1262 1244 1258 0 -3.37(-0.27%)
Mar 11, 2011 1244 1269 1239 1261 0 +7.76(+0.62%)
Mar 10, 2011 1274 1277 1249 1253 0 -33.99(-2.64%)
Mar 09, 2011 1291 1297 1281 1287 0 -10.81(-0.83%)
Mar 08, 2011 1297 1306 1283 1298 0 +3.84(+0.30%)
Mar 07, 2011 1312 1318 1292 1294 0 -8.20(-0.63%)
Mar 04, 2011 1309 1314 1292 1302 0 -3.16(-0.24%)
Mar 03, 2011 1299 1310 1293 1306 0 +16.40(+1.27%)
Mar 02, 2011 1284 1297 1276 1289 0 +7.39(+0.58%)
Mar 01, 2011 1302 1307 1279 1282 0 -15.06(-1.16%)
Feb 28, 2011 1295 1305 1289 1297 0 +11.05(+0.86%)
Feb 25, 2011 1283 1293 1278 1286 0 +5.33(+0.42%)
Feb 24, 2011 1291 1297 1271 1281 0 -4.83(-0.38%)
Feb 23, 2011 1275 1299 1270 1285 0 +15.67(+1.23%)
Feb 22, 2011 1270 1293 1259 1270 0 -8.08(-0.63%)
Feb 21, 2011 1275 1283 1265 1278 0 -0.86(-0.07%)
Feb 18, 2011 1273 1283 1265 1279 0 +4.57(+0.36%)
Feb 17, 2011 1265 1276 1257 1274 0 +7.85(+0.62%)
Feb 16, 2011 1255 1268 1252 1266 0 +12.51(+1.00%)
Feb 15, 2011 1261 1266 1246 1254 0 -7.86(-0.62%)
Feb 14, 2011 1243 1266 1239 1262 0 +15.77(+1.27%)
Feb 11, 2011 1237 1254 1235 1246 0 +42.14(+3.50%)
Feb 10, 2011 1193 1210 1190 1204 0 -44.35(-3.55%)
Feb 09, 2011 1254 1257 1240 1248 0 -19.17(-1.51%)
Feb 08, 2011 1269 1272 1258 1267 0 +1.21(+0.10%)
Feb 07, 2011 1260 1271 1258 1266 0 +2.50(+0.20%)
Feb 04, 2011 1267 1271 1257 1263 0 -5.83(-0.46%)
Feb 03, 2011 1266 1273 1255 1269 0 -7.15(-0.56%)
Feb 02, 2011 1277 1285 1270 1276 0 -6.35(-0.50%)
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.