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 (%)
Dec 31, 2010 1159 1169 1155 1161 0 +2.11(+0.18%)
Dec 30, 2010 1159 1163 1153 1159 0 -0.09(-0.01%)
Dec 29, 2010 1157 1165 1154 1159 0 +8.63(+0.75%)
Dec 28, 2010 1040 1154 1144 1151 0 +1.66(+0.14%)
Dec 27, 2010 1035 1152 1142 1149 0 -3.84(-0.33%)
Dec 24, 2010 1148 1154 1146 1153 0 -0.01(-0.00%)
Dec 23, 2010 1148 1155 1146 1153 0 +3.24(+0.28%)
Dec 22, 2010 1147 1152 1143 1150 0 +4.01(+0.35%)
Dec 21, 2010 1143 1151 1130 1146 0 +11.39(+1.00%)
Dec 20, 2010 1136 1141 1128 1134 0 +5.28(+0.47%)
Dec 17, 2010 1133 1137 1124 1129 0 -5.38(-0.47%)
Dec 16, 2010 1131 1138 1125 1134 0 +4.53(+0.40%)
Dec 15, 2010 1135 1142 1127 1130 0 -15.28(-1.33%)
Dec 14, 2010 1147 1152 1139 1145 0 +15.03(+1.33%)
Dec 10, 2010 1126 1132 1121 1130 0 +2.36(+0.21%)
Dec 09, 2010 1129 1132 1118 1128 0 +4.17(+0.37%)
Dec 08, 2010 1127 1132 1116 1124 0 +0.35(+0.03%)
Dec 07, 2010 1130 1137 1121 1123 0 +8.03(+0.72%)
Dec 06, 2010 1113 1121 1109 1115 0 +1.68(+0.15%)
Dec 03, 2010 1108 1116 1105 1114 0 +1.35(+0.12%)
Dec 02, 2010 1095 1115 1092 1112 0 +16.38(+1.49%)
Dec 01, 2010 1084 1099 1080 1096 0 +29.87(+2.80%)
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%)
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.