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 (%)
Apr 30, 2013 1241 1249 1234 1248 0 +9.86(+0.80%)
Apr 29, 2013 1232 1242 1228 1238 0 +12.19(+0.99%)
Apr 26, 2013 1224 1232 1219 1225 0 +0.30(+0.02%)
Apr 25, 2013 1225 1236 1217 1225 0 +0.82(+0.07%)
Apr 24, 2013 1220 1231 1217 1224 0 +9.89(+0.81%)
Apr 23, 2013 1203 1218 1198 1214 0 +12.84(+1.07%)
Apr 22, 2013 1198 1206 1192 1202 0 +6.25(+0.52%)
Apr 19, 2013 1193 1200 1186 1195 0 +9.63(+0.81%)
Apr 18, 2013 1182 1193 1175 1186 0 +6.86(+0.58%)
Apr 17, 2013 1189 1190 1170 1179 0 -21.90(-1.82%)
Apr 16, 2013 1203 1207 1191 1201 0 +6.88(+0.58%)
Apr 15, 2013 1213 1216 1192 1194 0 -33.00(-2.69%)
Apr 12, 2013 1228 1232 1220 1227 0 -7.92(-0.64%)
Apr 11, 2013 1231 1239 1225 1235 0 +4.79(+0.39%)
Apr 10, 2013 1227 1236 1222 1230 0 +3.90(+0.32%)
Apr 09, 2013 1220 1231 1216 1226 0 +10.48(+0.86%)
Apr 08, 2013 1217 1220 1208 1216 0 -0.82(-0.07%)
Apr 05, 2013 1209 1220 1203 1216 0 -8.44(-0.69%)
Apr 04, 2013 1227 1232 1218 1225 0 -1.99(-0.16%)
Apr 03, 2013 1241 1243 1220 1227 0 -14.88(-1.20%)
Apr 02, 2013 1244 1249 1237 1242 0 +4.32(+0.35%)
Apr 01, 2013 1120 1243 1230 1237 0 +1.86(+0.15%)
Mar 28, 2013 1125 1245 1232 1236 0 -6.29(-0.51%)
Mar 27, 2013 1235 1245 1230 1242 0 -3.80(-0.31%)
Mar 26, 2013 1239 1248 1235 1246 0 +10.65(+0.86%)
Mar 25, 2013 1248 1251 1230 1235 0 -11.05(-0.89%)
Mar 22, 2013 1242 1251 1238 1246 0 +9.92(+0.80%)
Mar 21, 2013 1237 1246 1231 1236 0 -8.56(-0.69%)
Mar 20, 2013 1246 1250 1238 1245 0 +7.00(+0.57%)
Mar 19, 2013 1241 1244 1229 1238 0 -2.71(-0.22%)
Mar 18, 2013 1237 1249 1235 1240 0 -10.10(-0.81%)
Mar 15, 2013 1250 1256 1243 1251 0 -8.80(-0.70%)
Mar 14, 2013 1251 1261 1249 1259 0 +12.61(+1.01%)
Mar 13, 2013 1247 1250 1242 1247 0 -5.20(-0.42%)
Mar 12, 2013 1256 1261 1249 1252 0 -3.40(-0.27%)
Mar 11, 2013 1252 1258 1248 1255 0 +3.56(+0.28%)
Mar 08, 2013 1254 1257 1244 1252 0 +2.34(+0.19%)
Mar 07, 2013 1252 1257 1246 1249 0 -0.86(-0.07%)
Mar 06, 2013 1248 1255 1243 1250 0 +5.44(+0.44%)
Mar 05, 2013 1242 1249 1239 1245 0 +12.20(+0.99%)
Mar 04, 2013 1232 1238 1224 1233 0 -5.81(-0.47%)
Mar 01, 2013 1233 1241 1228 1238 0 -2.08(-0.17%)
Feb 28, 2013 1238 1247 1236 1241 0 -1.35(-0.11%)
Feb 27, 2013 1226 1244 1224 1242 0 +14.27(+1.16%)
Feb 26, 2013 1227 1234 1216 1228 0 -16.50(-1.33%)
Feb 22, 2013 1237 1246 1229 1244 0 +14.69(+1.19%)
Feb 21, 2013 1232 1235 1221 1229 0 -6.65(-0.54%)
Feb 20, 2013 1246 1251 1234 1236 0 +1.83(+0.15%)
Feb 18, 2013 1238 1240 1228 1234 0 +0.14(+0.01%)
Feb 15, 2013 1239 1241 1228 1234 0 -5.24(-0.42%)
Feb 14, 2013 1237 1245 1233 1239 0 -7.15(-0.57%)
Feb 13, 2013 1245 1251 1240 1247 0 -1.91(-0.15%)
Feb 12, 2013 1243 1251 1239 1248 0 +6.71(+0.54%)
Feb 11, 2013 1243 1246 1235 1242 0 -3.47(-0.28%)
Feb 08, 2013 1242 1250 1238 1245 0 +1.32(+0.11%)
Feb 07, 2013 1261 1263 1237 1244 0 -19.64(-1.55%)
Feb 06, 2013 1257 1265 1242 1264 0 +6.88(+0.55%)
Feb 04, 2013 1271 1275 1252 1257 0 -31.75(-2.46%)
Feb 01, 2013 1286 1294 1276 1288 0 +9.61(+0.75%)
Jan 31, 2013 1290 1297 1276 1279 0 -15.46(-1.19%)
Jan 30, 2013 1300 1307 1291 1294 0 -8.78(-0.67%)
Jan 29, 2013 1294 1308 1290 1303 0 +11.98(+0.93%)
Jan 28, 2013 1296 1297 1285 1291 0 -3.20(-0.25%)
Jan 25, 2013 1291 1298 1285 1294 0 +5.00(+0.39%)
Jan 24, 2013 1284 1295 1282 1289 0 +6.32(+0.49%)
Jan 23, 2013 1282 1287 1278 1283 0 -3.22(-0.25%)
Jan 22, 2013 1280 1288 1276 1286 0 +2.55(+0.20%)
Jan 21, 2013 1279 1285 1273 1284 0 +0.25(+0.02%)
Jan 18, 2013 1278 1285 1272 1283 0 +5.03(+0.39%)
Jan 17, 2013 1275 1285 1272 1278 0 +8.35(+0.66%)
Jan 16, 2013 1265 1273 1263 1270 0 +0.55(+0.04%)
Jan 15, 2013 1262 1271 1259 1269 0 +1.94(+0.15%)
Jan 14, 2013 1264 1271 1261 1267 0 +2.40(+0.19%)
Jan 12, 2013 1262 1269 1258 1265 0 +0.00(+0.00%)
Jan 11, 2013 1262 1269 1258 1265 0 +2.96(+0.23%)
Jan 10, 2013 1257 1265 1253 1262 0 +12.22(+0.98%)
Jan 09, 2013 1248 1254 1243 1250 0 +3.85(+0.31%)
Jan 08, 2013 1244 1249 1238 1246 0 -2.47(-0.20%)
Jan 07, 2013 1250 1254 1242 1248 0 -14.27(-1.13%)
Jan 04, 2013 1254 1264 1252 1263 0 +6.80(+0.54%)
Jan 03, 2013 1253 1263 1247 1256 0 -0.40(-0.03%)
Jan 02, 2013 1251 1258 1238 1256 0 +22.19(+1.80%)
Dec 31, 2012 1234 1234 1234 0 +16.42(+1.35%)
Dec 28, 2012 1226 1230 1215 1218 0 -18.29(-1.48%)
Dec 27, 2012 1239 1243 1225 1236 0 +1.46(+0.12%)
Dec 26, 2012 1120 1243 1229 1235 0 +2.55(+0.21%)
Dec 24, 2012 1122 1240 1230 1232 0 -7.20(-0.58%)
Dec 21, 2012 1238 1248 1231 1239 0 -10.34(-0.83%)
Dec 20, 2012 1246 1252 1240 1250 0 +5.66(+0.46%)
Dec 19, 2012 1252 1255 1243 1244 0 -3.66(-0.29%)
Dec 18, 2012 1237 1250 1234 1248 0 +9.96(+0.80%)
Dec 17, 2012 1232 1240 1228 1238 0 +8.06(+0.66%)
Dec 14, 2012 1228 1234 1225 1230 0 +1.33(+0.11%)
Dec 13, 2012 1234 1237 1223 1228 0 -5.79(-0.47%)
Dec 12, 2012 1231 1244 1228 1234 0 +7.41(+0.60%)
Dec 11, 2012 1224 1233 1221 1227 0 +7.30(+0.60%)
Dec 10, 2012 1219 1224 1214 1219 0 -0.42(-0.03%)
Dec 07, 2012 1217 1221 1211 1220 0 +2.66(+0.22%)
Dec 06, 2012 1214 1220 1208 1217 0 +2.81(+0.23%)
Dec 05, 2012 1208 1220 1203 1214 0 +10.89(+0.90%)
Dec 04, 2012 1205 1212 1201 1203 0 -8.60(-0.71%)
Nov 30, 2012 1212 1218 1207 1212 0 +3.99(+0.33%)
Nov 29, 2012 1210 1215 1202 1208 0 +2.64(+0.22%)
Nov 28, 2012 1187 1206 1184 1205 0 +9.84(+0.82%)
Nov 27, 2012 1205 1208 1193 1196 0 -12.19(-1.01%)
Nov 26, 2012 1206 1210 1200 1208 0 -6.78(-0.56%)
Nov 24, 2012 1207 1215 1204 1214 0 +0.00(+0.00%)
Nov 23, 2012 1207 1215 1204 1214 0 +15.57(+1.30%)
Nov 22, 2012 1198 1201 1192 1199 0 +0.03(+0.00%)
Nov 21, 2012 1197 1201 1191 1199 0 +5.43(+0.45%)
Nov 20, 2012 1193 1198 1184 1193 0 -5.03(-0.42%)
Nov 19, 2012 1189 1202 1185 1198 0 +24.60(+2.10%)
Nov 16, 2012 1174 1179 1159 1174 0 -0.42(-0.04%)
Nov 15, 2012 1176 1187 1167 1174 0 -1.95(-0.17%)
Nov 14, 2012 1190 1194 1174 1176 0 -11.76(-0.99%)
Nov 13, 2012 1188 1202 1184 1188 0 -10.68(-0.89%)
Nov 12, 2012 1199 1204 1193 1199 0 +3.43(+0.29%)
Nov 09, 2012 1189 1204 1187 1195 0 +0.49(+0.04%)
Nov 08, 2012 1209 1215 1194 1195 0 -18.80(-1.55%)
Nov 07, 2012 1229 1231 1206 1214 0 -33.40(-2.68%)
Nov 06, 2012 1236 1251 1234 1247 0 +12.66(+1.03%)
Nov 05, 2012 1228 1237 1224 1234 0 -0.57(-0.05%)
Nov 02, 2012 1251 1254 1231 1235 0 -14.15(-1.13%)
Nov 01, 2012 1237 1253 1234 1249 0 +9.72(+0.78%)
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%)
Aug 01, 2012 1181 1191 1170 1183 0 +6.71(+0.57%)
Jul 31, 2012 1180 1189 1175 1177 0 -6.32(-0.53%)
Jul 30, 2012 1178 1187 1174 1183 0 +1.53(+0.13%)
Jul 27, 2012 1175 1187 1161 1182 0 +18.38(+1.58%)
Jul 26, 2012 1155 1168 1148 1163 0 +22.71(+1.99%)
Jul 25, 2012 1142 1150 1132 1140 0 +0.47(+0.04%)
Jul 24, 2012 1152 1154 1128 1140 0 -16.20(-1.40%)
Jul 23, 2012 1149 1160 1141 1156 0 -18.00(-1.53%)
Jul 20, 2012 1170 1191 1164 1174 0 -7.59(-0.64%)
Jul 19, 2012 1178 1185 1172 1182 0 +4.39(+0.37%)
Jul 18, 2012 1166 1180 1162 1177 0 +5.19(+0.44%)
Jul 17, 2012 1168 1175 1154 1172 0 +10.03(+0.86%)
Jul 16, 2012 1157 1166 1152 1162 0 +2.45(+0.21%)
Jul 14, 2012 1149 1162 1146 1160 0 +0.00(+0.00%)
Jul 13, 2012 1149 1162 1146 1160 0 +11.64(+1.01%)
Jul 12, 2012 1142 1153 1138 1148 0 -5.51(-0.48%)
Jul 11, 2012 1145 1159 1142 1154 0 +13.67(+1.20%)
Jul 10, 2012 1154 1158 1135 1140 0 -7.72(-0.67%)
Jul 09, 2012 1153 1155 1139 1148 0 -12.26(-1.06%)
Jul 06, 2012 1160 1165 1154 1160 0 -14.72(-1.25%)
Jul 05, 2012 1177 1183 1168 1175 0 -15.48(-1.30%)
Jul 04, 2012 1180 1193 1179 1190 0 +0.30(+0.03%)
Jul 03, 2012 1179 1192 1177 1190 0 +13.93(+1.18%)
Jul 02, 2012 1174 1178 1164 1176 0 +3.18(+0.27%)
Jun 30, 2012 1165 1176 1158 1173 0 -0.28(-0.02%)
Jun 29, 2012 1165 1176 1158 1173 0 +36.71(+3.23%)
Jun 28, 2012 1125 1139 1119 1136 0 +1.76(+0.16%)
Jun 27, 2012 1127 1139 1122 1134 0 +9.34(+0.83%)
Jun 26, 2012 1120 1131 1112 1125 0 +8.21(+0.74%)
Jun 25, 2012 1122 1124 1105 1117 0 -19.96(-1.76%)
Jun 22, 2012 1140 1145 1130 1137 0 +2.11(+0.19%)
Jun 21, 2012 1172 1175 1133 1135 0 -41.06(-3.49%)
Jun 20, 2012 1175 1185 1165 1176 0 -0.53(-0.05%)
Jun 19, 2012 1169 1181 1165 1176 0 +17.54(+1.51%)
Jun 18, 2012 1155 1164 1149 1159 0 -6.36(-0.55%)
Jun 15, 2012 1155 1169 1150 1165 0 +19.85(+1.73%)
Jun 14, 2012 1131 1150 1128 1145 0 +14.83(+1.31%)
Jun 13, 2012 1134 1144 1125 1131 0 -7.56(-0.66%)
Jun 12, 2012 1131 1140 1124 1138 0 +15.10(+1.34%)
Jun 11, 2012 1143 1145 1121 1123 0 -2.93(-0.26%)
Jun 08, 2012 1120 1129 1112 1126 0 -1.16(-0.10%)
Jun 07, 2012 1138 1144 1123 1127 0 +5.83(+0.52%)
Jun 06, 2012 1101 1122 1097 1121 0 +34.68(+3.19%)
Jun 05, 2012 1085 1092 1079 1087 0 -0.08(-0.01%)
Jun 04, 2012 1090 1093 1078 1087 0 +2.77(+0.26%)
Jun 02, 2012 1085 1093 1076 1084 0 +0.00(+0.00%)
Jun 01, 2012 1085 1093 1076 1084 0 -11.34(-1.04%)
May 31, 2012 1101 1108 1084 1095 0 -1.71(-0.16%)
May 30, 2012 1110 1113 1095 1097 0 -29.97(-2.66%)
May 29, 2012 1130 1136 1119 1127 0 +5.16(+0.46%)
May 28, 2012 1127 1133 1115 1122 0 -0.11(-0.01%)
May 25, 2012 1126 1132 1116 1122 0 -6.40(-0.57%)
May 24, 2012 1128 1136 1117 1128 0 +5.06(+0.45%)
May 23, 2012 1121 1126 1101 1123 0 -5.21(-0.46%)
May 22, 2012 1133 1142 1122 1128 0 -0.84(-0.07%)
May 21, 2012 1118 1131 1114 1129 0 +13.14(+1.18%)
May 18, 2012 1128 1133 1110 1116 0 -5.03(-0.45%)
May 17, 2012 1129 1136 1118 1121 0 -10.89(-0.96%)
May 16, 2012 1137 1149 1129 1132 0 -3.48(-0.31%)
May 15, 2012 1144 1151 1132 1135 0 -3.84(-0.34%)
May 14, 2012 1142 1147 1135 1139 0 -19.80(-1.71%)
May 11, 2012 1156 1173 1152 1159 0 -2.65(-0.23%)
May 10, 2012 1164 1172 1156 1162 0 +5.26(+0.45%)
May 09, 2012 1157 1168 1149 1157 0 -21.23(-1.80%)
May 08, 2012 1181 1187 1163 1178 0 -14.18(-1.19%)
May 07, 2012 1071 1195 1183 1192 0 +0.60(+0.05%)
May 04, 2012 1205 1208 1188 1191 0 -22.70(-1.87%)
May 03, 2012 1225 1227 1208 1214 0 -9.88(-0.81%)
May 02, 2012 1227 1231 1217 1224 0 -15.25(-1.23%)
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.