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 (%)
Oct 31, 2012 1246 1252 1231 1239 0 +4.96(+0.40%)
Oct 30, 2012 114.48 1234 1233 1234 0 +1.63(+0.13%)
Oct 29, 2012 1232 1233 1232 1233 0 +0.07(+0.01%)
Oct 26, 2012 1232 1240 1226 1233 0 -0.26(-0.02%)
Oct 25, 2012 1235 1239 1224 1233 0 +4.72(+0.38%)
Oct 24, 2012 1232 1237 1224 1228 0 +0.30(+0.02%)
Oct 23, 2012 1240 1256 1223 1228 0 -31.69(-2.52%)
Oct 19, 2012 1275 1276 1254 1260 0 -13.42(-1.05%)
Oct 18, 2012 1273 1281 1267 1273 0 -1.91(-0.15%)
Oct 17, 2012 1268 1278 1264 1275 0 +16.64(+1.32%)
Oct 16, 2012 1252 1276 1249 1258 0 +19.36(+1.56%)
Oct 15, 2012 1235 1257 1225 1239 0 +9.68(+0.79%)
Oct 12, 2012 1238 1256 1224 1229 0 -5.97(-0.48%)
Oct 11, 2012 1238 1245 1233 1235 0 +7.50(+0.61%)
Oct 10, 2012 1235 1240 1223 1228 0 -11.77(-0.95%)
Oct 09, 2012 1248 1254 1238 1239 0 -3.91(-0.31%)
Oct 08, 2012 1238 1261 1236 1243 0 -2.71(-0.22%)
Oct 06, 2012 1249 1256 1242 1246 0 +0.00(+0.00%)
Oct 05, 2012 1249 1256 1242 1246 0 +4.55(+0.37%)
Oct 04, 2012 1238 1246 1233 1242 0 +6.65(+0.54%)
Oct 03, 2012 1241 1243 1230 1235 0 -10.18(-0.82%)
Oct 02, 2012 1247 1250 1237 1245 0 +3.61(+0.29%)
Oct 01, 2012 1240 1253 1237 1241 0 +6.81(+0.55%)
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%)
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.