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 30, 2010 1059 1075 1055 1066 0 -6.89(-0.64%)
Nov 29, 2010 1069 1079 1057 1073 0 -1.44(-0.13%)
Nov 26, 2010 1075 1080 1068 1074 0 -13.84(-1.27%)
Nov 25, 2010 1079 1088 1088 1088 0 -0.07(-0.01%)
Nov 24, 2010 1079 1091 1076 1088 0 +14.05(+1.31%)
Nov 23, 2010 1081 1084 1067 1074 0 -25.98(-2.36%)
Nov 22, 2010 1102 1106 1083 1100 0 -9.11(-0.82%)
Nov 19, 2010 1105 1111 1093 1109 0 +0.49(+0.04%)
Nov 18, 2010 1102 1113 1092 1109 0 +18.85(+1.73%)
Nov 17, 2010 1088 1098 1084 1090 0 -0.67(-0.06%)
Nov 16, 2010 1108 1109 1084 1091 0 -35.77(-3.18%)
Nov 15, 2010 1131 1135 1120 1126 0 -1.67(-0.15%)
Nov 12, 2010 1134 1139 1118 1128 0 -17.65(-1.54%)
Nov 11, 2010 1135 1147 1131 1146 0 +9.54(+0.84%)
Nov 10, 2010 1129 1138 1117 1136 0 +9.54(+0.85%)
Nov 09, 2010 1137 1144 1120 1127 0 -6.14(-0.54%)
Nov 08, 2010 1131 1139 1125 1133 0 -6.18(-0.54%)
Nov 05, 2010 1136 1144 1130 1139 0 +1.30(+0.11%)
Nov 04, 2010 1125 1141 1115 1138 0 +25.92(+2.33%)
Nov 03, 2010 1113 1117 1097 1112 0 +8.29(+0.75%)
Nov 02, 2010 1098 1109 1094 1103 0 +16.40(+1.51%)
Nov 01, 2010 1092 1100 1081 1087 0 +1.55(+0.14%)
Oct 29, 2010 1080 1090 1076 1085 0 +0.53(+0.05%)
Oct 28, 2010 1090 1095 1080 1085 0 +8.34(+0.77%)
Oct 27, 2010 1080 1084 1067 1077 0 -17.22(-1.57%)
Oct 25, 2010 1098 1106 1092 1094 0 +2.11(+0.19%)
Oct 22, 2010 1093 1097 1086 1092 0 +1.38(+0.13%)
Oct 21, 2010 1094 1102 1081 1090 0 -2.74(-0.25%)
Oct 20, 2010 1082 1100 1080 1093 0 +16.03(+1.49%)
Oct 19, 2010 1085 1092 1069 1077 0 -25.20(-2.29%)
Oct 18, 2010 1089 1106 1086 1102 0 +11.87(+1.09%)
Oct 15, 2010 1098 1100 1083 1090 0 -0.62(-0.06%)
Oct 14, 2010 1093 1098 1084 1091 0 +0.43(+0.04%)
Oct 13, 2010 1086 1096 1082 1091 0 +10.27(+0.95%)
Oct 12, 2010 1071 1084 1065 1080 0 +0.01(+0.00%)
Oct 11, 2010 1079 1085 1075 1080 0 +2.41(+0.22%)
Oct 08, 2010 1078 1081 1065 1078 0 +6.79(+0.63%)
Oct 07, 2010 1078 1080 1064 1071 0 -2.69(-0.25%)
Oct 06, 2010 1066 1077 1064 1074 0 +8.07(+0.76%)
Oct 05, 2010 1055 1068 1051 1066 0 +21.84(+2.09%)
Oct 04, 2010 1052 1056 1038 1044 0 -6.07(-0.58%)
Oct 01, 2010 1049 1054 1039 1050 0 +15.27(+1.48%)
Sep 30, 2010 1034 1046 1025 1035 0 +4.22(+0.41%)
Sep 29, 2010 1026 1037 1022 1030 0 +2.95(+0.29%)
Sep 28, 2010 1018 1032 1009 1027 0 +7.47(+0.73%)
Sep 27, 2010 1022 1027 1017 1020 0 -1.18(-0.12%)
Sep 24, 2010 1012 1025 1009 1021 0 +19.11(+1.91%)
Sep 23, 2010 1001 1010 995.86 1002 0 -7.05(-0.70%)
Sep 22, 2010 1014 1021 1007 1009 0 -4.27(-0.42%)
Sep 21, 2010 1016 1021 1006 1013 0 +0.04(+0.00%)
Sep 20, 2010 1000 1017 998.44 1013 0 +17.42(+1.75%)
Sep 17, 2010 996.58 1007 991.75 995.90 0 -8.72(-0.87%)
Sep 15, 2010 999.98 1006 994.77 1005 0 -2.68(-0.27%)
Sep 14, 2010 1004 1014 999.78 1007 0 +1.99(+0.20%)
Sep 13, 2010 1006 1011 998.99 1005 0 +8.44(+0.85%)
Sep 10, 2010 994.94 1000 990.85 996.87 0 +5.00(+0.50%)
Sep 09, 2010 997.03 1001 988.27 991.87 0 +3.58(+0.36%)
Sep 08, 2010 983.53 995.54 983.41 988.28 0 +8.35(+0.85%)
Sep 07, 2010 986.14 990.55 977.26 979.93 0 +166.66(+20.49%)
Sep 06, 2010 806.34 816.16 804.54 813.28 0 -180.98(-18.20%)
Sep 03, 2010 988.78 998.76 985.31 994.26 0 +6.53(+0.66%)
Sep 02, 2010 979.43 988.73 976.54 987.72 0 +5.30(+0.54%)
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.