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, 2013 1320 1320 1320 0 +7.87(+0.60%)
Dec 30, 2013 1319 1323 1309 1312 0 -8.94(-0.68%)
Dec 27, 2013 1318 1324 1314 1321 0 +8.21(+0.63%)
Dec 26, 2013 1184 1315 1302 1313 0 +10.46(+0.80%)
Dec 24, 2013 1303 1303 1303 0 +7.08(+0.55%)
Dec 23, 2013 1297 1304 1292 1295 0 +4.46(+0.35%)
Dec 20, 2013 1291 1300 1286 1291 0 -0.23(-0.02%)
Dec 19, 2013 1284 1294 1279 1291 0 +3.18(+0.25%)
Dec 18, 2013 1272 1292 1263 1288 0 +23.81(+1.88%)
Dec 17, 2013 1271 1273 1258 1264 0 -10.45(-0.82%)
Dec 16, 2013 1270 1286 1266 1275 0 +12.69(+1.01%)
Dec 13, 2013 1263 1270 1256 1262 0 -3.40(-0.27%)
Dec 12, 2013 1265 1273 1257 1265 0 -0.51(-0.04%)
Dec 11, 2013 1280 1283 1263 1266 0 -21.96(-1.71%)
Dec 10, 2013 1288 1292 1282 1288 0 -2.26(-0.18%)
Dec 09, 2013 1291 1296 1284 1290 0 -1.41(-0.11%)
Dec 06, 2013 1284 1294 1279 1292 0 +19.35(+1.52%)
Dec 05, 2013 1275 1281 1268 1272 0 -5.71(-0.45%)
Dec 04, 2013 1275 1286 1268 1278 0 -5.38(-0.42%)
Dec 03, 2013 1281 1288 1275 1283 0 -1.87(-0.15%)
Dec 02, 2013 1289 1294 1281 1285 0 -5.61(-0.43%)
Nov 29, 2013 1294 1301 1287 1291 0 -2.10(-0.16%)
Nov 28, 2013 1297 1300 1287 1293 0 -0.30(-0.02%)
Nov 27, 2013 1298 1301 1288 1293 0 -2.01(-0.16%)
Nov 26, 2013 1302 1305 1293 1295 0 -7.89(-0.61%)
Nov 25, 2013 1308 1311 1298 1303 0 -9.47(-0.72%)
Nov 22, 2013 1308 1315 1302 1313 0 +6.85(+0.52%)
Nov 21, 2013 1302 1311 1299 1306 0 +5.34(+0.41%)
Nov 20, 2013 1308 1313 1296 1300 0 -3.78(-0.29%)
Nov 19, 2013 1301 1309 1296 1304 0 +4.04(+0.31%)
Nov 18, 2013 1304 1310 1294 1300 0 +6.87(+0.53%)
Nov 15, 2013 1281 1295 1277 1293 0 +22.60(+1.78%)
Nov 14, 2013 1265 1274 1262 1271 0 +5.43(+0.43%)
Nov 12, 2013 1270 1275 1262 1265 0 -7.76(-0.61%)
Nov 11, 2013 1272 1277 1268 1273 0 +3.94(+0.31%)
Nov 08, 2013 1258 1270 1255 1269 0 +7.10(+0.56%)
Nov 07, 2013 1278 1280 1259 1262 0 -19.76(-1.54%)
Nov 06, 2013 1274 1286 1269 1282 0 +11.96(+0.94%)
Nov 05, 2013 1270 1281 1262 1270 0 -7.71(-0.60%)
Nov 04, 2013 1269 1281 1263 1277 0 +11.59(+0.92%)
Nov 01, 2013 1267 1272 1252 1266 0 -4.85(-0.38%)
Oct 31, 2013 1274 1287 1264 1271 0 -5.89(-0.46%)
Oct 30, 2013 1284 1290 1273 1277 0 +0.12(+0.01%)
Oct 29, 2013 1274 1281 1267 1276 0 +14.42(+1.14%)
Oct 28, 2013 1259 1266 1254 1262 0 +1.14(+0.09%)
Oct 25, 2013 1261 1268 1254 1261 0 +1.30(+0.10%)
Oct 24, 2013 1258 1264 1253 1260 0 +5.35(+0.43%)
Oct 23, 2013 1255 1258 1247 1254 0 -9.97(-0.79%)
Oct 22, 2013 1257 1267 1255 1264 0 +9.86(+0.79%)
Oct 21, 2013 1255 1259 1249 1254 0 -2.23(-0.18%)
Oct 18, 2013 1255 1260 1250 1257 0 +4.70(+0.38%)
Oct 17, 2013 1247 1254 1243 1252 0 +3.44(+0.28%)
Oct 16, 2013 1248 1255 1240 1248 0 +12.24(+0.99%)
Oct 15, 2013 1240 1245 1233 1236 0 -5.35(-0.43%)
Oct 14, 2013 1229 1244 1227 1242 0 +7.76(+0.63%)
Oct 11, 2013 1225 1236 1221 1234 0 +6.70(+0.55%)
Oct 10, 2013 1215 1228 1210 1227 0 +14.86(+1.23%)
Oct 09, 2013 1215 1219 1206 1212 0 +0.94(+0.08%)
Oct 08, 2013 1220 1224 1210 1211 0 -5.30(-0.44%)
Oct 07, 2013 1213 1223 1209 1217 0 -5.32(-0.44%)
Oct 04, 2013 1220 1225 1214 1222 0 +6.43(+0.53%)
Oct 03, 2013 1224 1226 1211 1215 0 -7.61(-0.62%)
Oct 02, 2013 1220 1225 1213 1223 0 +0.14(+0.01%)
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.