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 (%)
May 30, 2014 1371 1376 1364 1368 0 -4.21(-0.31%)
May 29, 2014 1373 1377 1367 1372 0 +2.27(+0.17%)
May 28, 2014 1372 1379 1368 1370 0 -3.49(-0.25%)
May 27, 2014 1379 1383 1369 1373 0 -3.06(-0.22%)
May 23, 2014 1376 1376 1376 0 -3.73(-0.27%)
May 22, 2014 1384 1388 1378 1380 0 -3.34(-0.24%)
May 21, 2014 1377 1387 1374 1384 0 +15.26(+1.12%)
May 20, 2014 1372 1376 1365 1368 0 -7.47(-0.54%)
May 19, 2014 1375 1381 1371 1376 0 +0.33(+0.02%)
May 16, 2014 1376 1382 1368 1375 0 +3.84(+0.28%)
May 15, 2014 1381 1386 1364 1372 0 -12.46(-0.90%)
May 14, 2014 1384 1391 1380 1384 0 -2.69(-0.19%)
May 13, 2014 1385 1390 1380 1387 0 +2.16(+0.16%)
May 12, 2014 1384 1388 1377 1385 0 +6.38(+0.46%)
May 09, 2014 1379 1384 1371 1378 0 -2.96(-0.21%)
May 08, 2014 1388 1393 1377 1381 0 -2.19(-0.16%)
May 07, 2014 1380 1388 1376 1383 0 +11.20(+0.82%)
May 06, 2014 1373 1379 1368 1372 0 -0.37(-0.03%)
May 05, 2014 1365 1377 1362 1372 0 -0.01(-0.00%)
May 02, 2014 1365 1381 1360 1373 0 +3.87(+0.28%)
May 01, 2014 1372 1392 1362 1369 0 -4.46(-0.32%)
Apr 30, 2014 1369 1379 1362 1373 0 +10.49(+0.77%)
Apr 29, 2014 1362 1376 1358 1363 0 +8.45(+0.62%)
Apr 28, 2014 1348 1359 1343 1354 0 +10.07(+0.75%)
Apr 25, 2014 1344 1349 1339 1344 0 +0.61(+0.05%)
Apr 24, 2014 1347 1351 1337 1343 0 +1.38(+0.10%)
Apr 23, 2014 1343 1348 1338 1342 0 -0.60(-0.04%)
Apr 22, 2014 1344 1348 1338 1343 0 -1.41(-0.10%)
Apr 21, 2014 1218 1347 1337 1344 0 +2.07(+0.15%)
Apr 17, 2014 1342 1342 1342 0 +8.36(+0.63%)
Apr 16, 2014 1328 1337 1323 1334 0 +13.89(+1.05%)
Apr 15, 2014 1313 1324 1304 1320 0 +2.43(+0.18%)
Apr 14, 2014 1311 1322 1304 1317 0 +14.16(+1.09%)
Apr 11, 2014 1301 1312 1296 1303 0 -0.95(-0.07%)
Apr 10, 2014 1312 1320 1301 1304 0 -11.00(-0.84%)
Apr 09, 2014 1312 1319 1304 1315 0 +8.85(+0.68%)
Apr 08, 2014 1304 1313 1299 1306 0 +6.79(+0.52%)
Apr 07, 2014 1307 1311 1298 1300 0 -8.63(-0.66%)
Apr 04, 2014 1317 1323 1306 1308 0 +1.79(+0.14%)
Apr 03, 2014 1308 1312 1301 1306 0 -1.99(-0.15%)
Apr 02, 2014 1305 1312 1300 1308 0 +0.79(+0.06%)
Apr 01, 2014 1305 1311 1302 1308 0 +6.20(+0.48%)
Mar 31, 2014 1308 1313 1297 1301 0 -3.40(-0.26%)
Mar 28, 2014 1294 1308 1292 1305 0 +15.26(+1.18%)
Mar 27, 2014 1280 1293 1270 1289 0 +11.93(+0.93%)
Mar 26, 2014 1284 1288 1275 1278 0 +1.02(+0.08%)
Mar 25, 2014 1270 1282 1267 1277 0 +10.15(+0.80%)
Mar 24, 2014 1271 1275 1262 1266 0 +6.60(+0.52%)
Mar 21, 2014 1262 1277 1256 1260 0 +6.70(+0.53%)
Mar 20, 2014 1247 1258 1239 1253 0 +1.35(+0.11%)
Mar 19, 2014 1262 1269 1245 1252 0 -12.37(-0.98%)
Mar 18, 2014 1259 1270 1255 1264 0 +8.31(+0.66%)
Mar 17, 2014 1250 1260 1248 1256 0 +10.43(+0.84%)
Mar 14, 2014 1244 1253 1240 1245 0 +1.97(+0.16%)
Mar 13, 2014 1261 1263 1240 1243 0 -15.95(-1.27%)
Mar 12, 2014 1252 1263 1249 1259 0 -2.01(-0.16%)
Mar 11, 2014 1275 1279 1257 1261 0 -14.92(-1.17%)
Mar 10, 2014 1271 1278 1262 1276 0 +2.67(+0.21%)
Mar 07, 2014 1274 1280 1264 1274 0 +2.13(+0.17%)
Mar 06, 2014 1270 1276 1266 1271 0 +2.47(+0.19%)
Mar 05, 2014 1275 1279 1263 1269 0 -17.03(-1.32%)
Mar 04, 2014 1287 1292 1279 1286 0 +14.14(+1.11%)
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.