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 29, 2011 1333 1343 1328 1341 0 +6.29(+0.47%)
Apr 28, 2011 1333 1340 1324 1334 0 -7.70(-0.57%)
Apr 27, 2011 1339 1348 1321 1342 0 +6.36(+0.48%)
Apr 26, 2011 1326 1339 1322 1336 0 +10.63(+0.80%)
Apr 25, 2011 1326 1329 1318 1325 0 -2.29(-0.17%)
Apr 21, 2011 1327 1331 1320 1327 0 +7.60(+0.58%)
Apr 20, 2011 1312 1322 1308 1320 0 +35.17(+2.74%)
Apr 19, 2011 1276 1288 1274 1285 0 +7.38(+0.58%)
Apr 18, 2011 1281 1289 1264 1277 0 -28.92(-2.21%)
Apr 15, 2011 1302 1310 1293 1306 0 +5.81(+0.45%)
Apr 14, 2011 1289 1306 1285 1300 0 +3.70(+0.29%)
Apr 13, 2011 1305 1310 1289 1297 0 +3.08(+0.24%)
Apr 12, 2011 1313 1316 1286 1294 0 -39.76(-2.98%)
Apr 11, 2011 1346 1351 1330 1333 0 -7.05(-0.53%)
Apr 08, 2011 1341 1346 1332 1340 0 +6.33(+0.47%)
Apr 07, 2011 1334 1339 1319 1334 0 -0.63(-0.05%)
Apr 06, 2011 1339 1345 1330 1335 0 +1.84(+0.14%)
Apr 05, 2011 1327 1341 1323 1333 0 +4.33(+0.33%)
Apr 04, 2011 1326 1333 1319 1329 0 +4.55(+0.34%)
Apr 01, 2011 1321 1331 1312 1324 0 +15.00(+1.15%)
Mar 31, 2011 1315 1323 1306 1309 0 -0.56(-0.04%)
Mar 30, 2011 1308 1314 1303 1310 0 +15.00(+1.16%)
Mar 29, 2011 1287 1299 1280 1295 0 +5.57(+0.43%)
Mar 28, 2011 1296 1300 1289 1289 0 -8.06(-0.62%)
Mar 25, 2011 1292 1304 1287 1297 0 +5.77(+0.45%)
Mar 24, 2011 1286 1297 1280 1291 0 +11.40(+0.89%)
Mar 23, 2011 1272 1285 1267 1280 0 +8.98(+0.71%)
Mar 22, 2011 1277 1280 1267 1271 0 +0.32(+0.03%)
Mar 21, 2011 1267 1274 1264 1271 0 +31.38(+2.53%)
Mar 18, 2011 1251 1259 1236 1239 0 -1.00(-0.08%)
Mar 17, 2011 1229 1248 1222 1240 0 +33.93(+2.81%)
Mar 16, 2011 1230 1240 1191 1206 0 -27.13(-2.20%)
Mar 15, 2011 1229 1242 1224 1233 0 -24.30(-1.93%)
Mar 14, 2011 1251 1262 1244 1258 0 -3.37(-0.27%)
Mar 11, 2011 1244 1269 1239 1261 0 +7.76(+0.62%)
Mar 10, 2011 1274 1277 1249 1253 0 -33.99(-2.64%)
Mar 09, 2011 1291 1297 1281 1287 0 -10.81(-0.83%)
Mar 08, 2011 1297 1306 1283 1298 0 +3.84(+0.30%)
Mar 07, 2011 1312 1318 1292 1294 0 -8.20(-0.63%)
Mar 04, 2011 1309 1314 1292 1302 0 -3.16(-0.24%)
Mar 03, 2011 1299 1310 1293 1306 0 +16.40(+1.27%)
Mar 02, 2011 1284 1297 1276 1289 0 +7.39(+0.58%)
Mar 01, 2011 1302 1307 1279 1282 0 -15.06(-1.16%)
Feb 28, 2011 1295 1305 1289 1297 0 +11.05(+0.86%)
Feb 25, 2011 1283 1293 1278 1286 0 +5.33(+0.42%)
Feb 24, 2011 1291 1297 1271 1281 0 -4.83(-0.38%)
Feb 23, 2011 1275 1299 1270 1285 0 +15.67(+1.23%)
Feb 22, 2011 1270 1293 1259 1270 0 -8.08(-0.63%)
Feb 21, 2011 1275 1283 1265 1278 0 -0.86(-0.07%)
Feb 18, 2011 1273 1283 1265 1279 0 +4.57(+0.36%)
Feb 17, 2011 1265 1276 1257 1274 0 +7.85(+0.62%)
Feb 16, 2011 1255 1268 1252 1266 0 +12.51(+1.00%)
Feb 15, 2011 1261 1266 1246 1254 0 -7.86(-0.62%)
Feb 14, 2011 1243 1266 1239 1262 0 +15.77(+1.27%)
Feb 11, 2011 1237 1254 1235 1246 0 +42.14(+3.50%)
Feb 10, 2011 1193 1210 1190 1204 0 -44.35(-3.55%)
Feb 09, 2011 1254 1257 1240 1248 0 -19.17(-1.51%)
Feb 08, 2011 1269 1272 1258 1267 0 +1.21(+0.10%)
Feb 07, 2011 1260 1271 1258 1266 0 +2.50(+0.20%)
Feb 04, 2011 1267 1271 1257 1263 0 -5.83(-0.46%)
Feb 03, 2011 1266 1273 1255 1269 0 -7.15(-0.56%)
Feb 02, 2011 1277 1285 1270 1276 0 -6.35(-0.50%)
Feb 01, 2011 1260 1285 1257 1283 0 +36.43(+2.92%)
Jan 31, 2011 1236 1251 1229 1246 0 +25.75(+2.11%)
Jan 28, 2011 1235 1239 1215 1221 0 -17.15(-1.39%)
Jan 27, 2011 1237 1243 1230 1238 0 +4.12(+0.33%)
Jan 26, 2011 1227 1239 1220 1234 0 +11.26(+0.92%)
Jan 25, 2011 1221 1229 1212 1222 0 -7.78(-0.63%)
Jan 24, 2011 1222 1234 1216 1230 0 +5.60(+0.46%)
Jan 21, 2011 1223 1232 1215 1225 0 +11.42(+0.94%)
Jan 20, 2011 1216 1220 1198 1213 0 -8.16(-0.67%)
Jan 19, 2011 1232 1235 1217 1221 0 -6.52(-0.53%)
Jan 18, 2011 1219 1232 1217 1228 0 +7.22(+0.59%)
Jan 17, 2011 1205 1223 1201 1221 0 -0.62(-0.05%)
Jan 14, 2011 1205 1224 1201 1221 0 +16.34(+1.36%)
Jan 13, 2011 1209 1214 1197 1205 0 +4.33(+0.36%)
Jan 12, 2011 1194 1204 1189 1201 0 +18.72(+1.58%)
Jan 11, 2011 1174 1186 1171 1182 0 +13.30(+1.14%)
Jan 10, 2011 1164 1172 1158 1169 0 -3.97(-0.34%)
Jan 07, 2011 1174 1181 1163 1173 0 +0.11(+0.01%)
Jan 06, 2011 1185 1188 1168 1172 0 -6.97(-0.59%)
Jan 05, 2011 1174 1183 1167 1179 0 -1.82(-0.15%)
Jan 04, 2011 1187 1190 1172 1181 0 +5.82(+0.50%)
Jan 03, 2011 1062 1182 1168 1175 0 +13.97(+1.20%)
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%)
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%)
Sep 01, 2010 968.85 984.54 965.64 982.43 0 +30.89(+3.25%)
Aug 31, 2010 948.80 957.85 940.98 951.54 0 +0.74(+0.08%)
Aug 30, 2010 870.32 963.81 950.37 950.80 0 -4.93(-0.52%)
Aug 27, 2010 958.19 966.43 938.62 955.73 0 +6.95(+0.73%)
Aug 26, 2010 951.62 960.70 941.81 948.79 0 -0.66(-0.07%)
Aug 25, 2010 940.69 954.16 934.60 949.45 0 +0.20(+0.02%)
Aug 24, 2010 949.70 958.75 943.71 949.24 0 -14.51(-1.51%)
Aug 23, 2010 963.90 976.14 959.53 963.75 0 +0.79(+0.08%)
Aug 20, 2010 963.19 967.20 954.60 962.96 0 -6.51(-0.67%)
Aug 19, 2010 984.18 986.97 964.00 969.48 0 -16.55(-1.68%)
Aug 18, 2010 990.86 993.77 978.43 986.02 0 -9.83(-0.99%)
Aug 17, 2010 991.21 1001 985.33 995.86 0 +9.95(+1.01%)
Aug 16, 2010 981.16 990.69 973.87 985.91 0 +0.19(+0.02%)
Aug 13, 2010 985.88 994.94 979.52 985.72 0 -1.25(-0.13%)
Aug 12, 2010 978.65 992.46 975.31 986.98 0 -4.95(-0.50%)
Aug 11, 2010 1001 1002 987.99 991.92 0 -29.41(-2.88%)
Aug 10, 2010 1018 1028 1011 1021 0 -12.46(-1.21%)
Aug 09, 2010 1035 1039 1029 1034 0 +4.70(+0.46%)
Aug 06, 2010 1030 1036 1017 1029 0 -3.00(-0.29%)
Aug 05, 2010 1026 1035 1020 1032 0 +3.74(+0.36%)
Aug 04, 2010 1028 1036 1020 1028 0 +0.44(+0.04%)
Aug 03, 2010 1018 1031 1014 1028 0 +5.18(+0.51%)
Aug 02, 2010 1007 1026 1005 1023 0 +33.68(+3.41%)
Jul 30, 2010 991.03 998.22 975.43 989.05 0 -1.74(-0.18%)
Jul 29, 2010 995.76 1008 984.06 990.78 0 +1.56(+0.16%)
Jul 28, 2010 990.57 998.02 984.56 989.23 0 -4.21(-0.42%)
Jul 27, 2010 996.20 999.82 983.86 993.44 0 +1.06(+0.11%)
Jul 26, 2010 981.40 994.80 977.48 992.38 0 +12.91(+1.32%)
Jul 23, 2010 971.74 981.62 964.79 979.47 0 +5.75(+0.59%)
Jul 22, 2010 961.73 980.44 960.11 973.73 0 +23.18(+2.44%)
Jul 21, 2010 965.02 967.97 933.38 950.54 0 -9.48(-0.99%)
Jul 20, 2010 950.78 964.53 937.68 960.02 0 +6.24(+0.65%)
Jul 19, 2010 952.60 960.73 944.16 953.78 0 +0.73(+0.08%)
Jul 16, 2010 952.76 972.62 950.28 953.06 0 -18.72(-1.93%)
Jul 15, 2010 971.22 982.62 958.58 971.78 0 +2.67(+0.28%)
Jul 14, 2010 968.43 974.62 959.74 969.11 0 -5.95(-0.61%)
Jul 13, 2010 974.18 980.94 963.46 975.06 0 +15.71(+1.64%)
Jul 12, 2010 952.84 965.74 949.93 959.35 0 +4.48(+0.47%)
Jul 09, 2010 953.92 957.90 937.69 954.88 0 +8.41(+0.89%)
Jul 08, 2010 943.30 949.87 930.42 946.47 0 +11.36(+1.22%)
Jul 07, 2010 914.64 935.83 910.59 935.11 0 +20.44(+2.23%)
Jul 06, 2010 914.03 924.88 902.27 914.67 0 +17.37(+1.94%)
Jul 02, 2010 896.10 909.08 888.73 897.30 0 +1.13(+0.13%)
Jul 01, 2010 901.86 909.10 885.90 896.16 0 -3.30(-0.37%)
Jun 30, 2010 904.18 914.38 895.49 899.47 0 -0.84(-0.09%)
Jun 29, 2010 905.71 915.81 895.07 900.30 0 -28.93(-3.11%)
Jun 25, 2010 929.71 942.31 922.93 929.24 0 -11.15(-1.19%)
Jun 24, 2010 949.49 958.41 935.66 940.39 0 -18.83(-1.96%)
Jun 23, 2010 966.67 973.16 952.45 959.22 0 -8.40(-0.87%)
Jun 22, 2010 981.30 990.32 963.28 967.62 0 -17.02(-1.73%)
Jun 21, 2010 998.11 1004 976.58 984.64 0 +1.24(+0.13%)
Jun 18, 2010 983.08 988.80 974.19 983.40 0 +2.50(+0.25%)
Jun 17, 2010 980.80 987.86 969.51 980.91 0 +0.99(+0.10%)
Jun 16, 2010 968.85 985.98 963.70 979.92 0 +3.24(+0.33%)
Jun 15, 2010 965.71 979.62 956.32 976.68 0 +23.25(+2.44%)
Jun 14, 2010 967.30 976.03 951.26 953.43 0 -10.22(-1.06%)
Jun 11, 2010 952.85 966.13 946.61 963.64 0 +7.72(+0.81%)
Jun 10, 2010 944.69 958.35 935.21 955.92 0 +39.59(+4.32%)
Jun 09, 2010 941.63 950.75 911.99 916.33 0 -22.04(-2.35%)
Jun 08, 2010 929.48 945.71 916.49 938.37 0 +9.91(+1.07%)
Jun 07, 2010 940.73 948.50 926.98 928.46 0 -8.37(-0.89%)
Jun 04, 2010 938.16 963.97 931.84 936.83 0 -38.33(-3.93%)
Jun 03, 2010 976.31 983.04 958.25 975.16 0 +10.69(+1.11%)
Jun 02, 2010 949.57 966.84 935.81 964.47 0 +25.94(+2.76%)
Jun 01, 2010 950.15 968.67 934.66 938.53 0 -33.22(-3.42%)
May 28, 2010 878.26 986.36 966.05 971.75 0 -17.84(-1.80%)
May 27, 2010 970.05 990.63 962.76 989.59 0 +47.41(+5.03%)
May 26, 2010 953.68 964.74 938.63 942.18 0 -8.43(-0.89%)
May 25, 2010 923.57 951.97 918.41 950.61 0 -2.46(-0.26%)
May 24, 2010 964.39 970.02 951.73 953.07 0 -27.51(-2.81%)
May 21, 2010 956.60 985.05 947.56 980.59 0 +6.24(+0.64%)
May 20, 2010 969.09 987.03 962.65 974.34 0 -23.52(-2.36%)
May 19, 2010 997.22 1007 985.89 997.87 0 -4.12(-0.41%)
May 18, 2010 1025 1029 996.27 1002 0 -11.31(-1.12%)
May 17, 2010 1016 1024 992.67 1013 0 -4.65(-0.46%)
May 14, 2010 1019 1035 1005 1018 0 -25.52(-2.45%)
May 13, 2010 1047 1056 1038 1043 0 -7.97(-0.76%)
May 12, 2010 1047 1058 1041 1051 0 +3.65(+0.35%)
May 11, 2010 1055 1061 1044 1048 0 -8.50(-0.80%)
May 10, 2010 1049 1060 1044 1056 0 +39.71(+3.91%)
May 07, 2010 1027 1040 999.54 1017 0 -5.94(-0.58%)
May 06, 2010 1035 1059 965.54 1023 0 -30.01(-2.85%)
May 05, 2010 1059 1071 1050 1053 0 -19.44(-1.81%)
May 04, 2010 1086 1090 1056 1072 0 -27.60(-2.51%)
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.