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 (%)
Oct 31, 2011 1189 1193 1162 1163 0 -42.02(-3.49%)
Oct 28, 2011 1203 1215 1194 1205 0 -13.51(-1.11%)
Oct 27, 2011 1217 1228 1199 1218 0 -12.72(-1.03%)
Oct 26, 2011 1221 1235 1204 1231 0 +27.91(+2.32%)
Oct 25, 2011 1214 1222 1195 1203 0 -9.07(-0.75%)
Oct 24, 2011 1202 1217 1196 1212 0 +7.09(+0.59%)
Oct 21, 2011 1192 1208 1188 1205 0 +21.73(+1.84%)
Oct 20, 2011 1179 1190 1164 1183 0 +4.79(+0.41%)
Oct 19, 2011 1184 1197 1171 1179 0 -7.89(-0.67%)
Oct 18, 2011 1161 1195 1150 1186 0 +28.50(+2.46%)
Oct 17, 2011 1171 1177 1152 1158 0 -14.09(-1.20%)
Oct 14, 2011 1158 1174 1154 1172 0 +29.67(+2.60%)
Oct 13, 2011 1132 1146 1124 1142 0 -1.63(-0.14%)
Oct 12, 2011 1139 1155 1133 1144 0 +15.74(+1.40%)
Oct 11, 2011 1119 1134 1116 1128 0 -8.20(-0.72%)
Oct 10, 2011 1118 1139 1114 1136 0 +39.26(+3.58%)
Oct 07, 2011 1108 1115 1089 1097 0 -2.85(-0.26%)
Oct 06, 2011 1086 1101 1083 1100 0 +9.94(+0.91%)
Oct 05, 2011 1067 1093 1059 1090 0 +29.28(+2.76%)
Oct 04, 2011 1033 1065 1012 1061 0 +13.46(+1.29%)
Oct 03, 2011 1064 1077 1045 1047 0 -26.11(-2.43%)
Sep 30, 2011 1077 1098 1071 1073 0 -20.45(-1.87%)
Sep 29, 2011 1093 1101 1075 1094 0 +21.87(+2.04%)
Sep 28, 2011 1091 1107 1069 1072 0 -16.23(-1.49%)
Sep 27, 2011 1094 1108 1080 1088 0 +22.01(+2.06%)
Sep 26, 2011 1046 1069 1032 1066 0 +26.61(+2.56%)
Sep 23, 2011 1027 1051 1016 1040 0 +7.08(+0.69%)
Sep 22, 2011 1040 1051 1016 1033 0 -39.39(-3.67%)
Sep 21, 2011 1106 1110 1071 1072 0 -36.43(-3.29%)
Sep 20, 2011 1110 1125 1100 1108 0 +1.80(+0.16%)
Sep 19, 2011 1097 1114 1088 1107 0 -21.32(-1.89%)
Sep 16, 2011 1132 1137 1116 1128 0 +2.44(+0.22%)
Sep 15, 2011 1118 1128 1107 1125 0 +25.69(+2.34%)
Sep 14, 2011 1089 1114 1074 1100 0 +16.47(+1.52%)
Sep 13, 2011 1082 1090 1066 1083 0 +2.00(+0.18%)
Sep 12, 2011 1058 1085 1051 1081 0 +3.77(+0.35%)
Sep 09, 2011 1095 1101 1072 1078 0 -32.39(-2.92%)
Sep 08, 2011 1114 1130 1104 1110 0 -9.30(-0.83%)
Sep 07, 2011 1103 1121 1098 1119 0 +34.14(+3.15%)
Sep 06, 2011 1062 1087 1057 1085 0 -12.01(-1.09%)
Sep 05, 2011 1098 1108 1087 1097 0 -4.61(-0.42%)
Sep 02, 2011 1101 1111 1091 1102 0 -28.42(-2.51%)
Sep 01, 2011 1140 1150 1126 1130 0 -7.86(-0.69%)
Aug 31, 2011 1136 1147 1127 1138 0 +11.72(+1.04%)
Aug 30, 2011 1118 1132 1108 1126 0 +5.20(+0.46%)
Aug 29, 2011 1009 1122 1105 1121 0 +26.13(+2.39%)
Aug 26, 2011 1071 1100 1057 1095 0 +9.09(+0.84%)
Aug 25, 2011 1111 1116 1079 1086 0 -27.31(-2.45%)
Aug 24, 2011 1104 1119 1093 1113 0 -1.42(-0.13%)
Aug 23, 2011 1084 1116 1078 1115 0 +42.15(+3.93%)
Aug 22, 2011 1099 1105 1064 1072 0 +9.88(+0.93%)
Aug 19, 2011 1062 1090 1054 1063 0 -15.58(-1.45%)
Aug 18, 2011 1096 1101 1063 1078 0 -47.96(-4.26%)
Aug 17, 2011 1129 1140 1119 1126 0 +4.28(+0.38%)
Aug 16, 2011 1118 1134 1109 1122 0 -13.94(-1.23%)
Aug 15, 2011 1120 1139 1115 1136 0 +32.27(+2.92%)
Aug 12, 2011 1099 1116 1088 1103 0 +12.84(+1.18%)
Aug 11, 2011 1053 1102 1043 1091 0 +43.26(+4.13%)
Aug 10, 2011 1081 1090 1040 1047 0 -48.90(-4.46%)
Aug 09, 2011 1102 1101 1029 1096 0 +30.37(+2.85%)
Aug 08, 2011 1104 1123 1060 1066 0 -73.17(-6.42%)
Aug 05, 2011 1143 1158 1099 1139 0 +4.29(+0.38%)
Aug 04, 2011 1176 1180 1131 1135 0 -64.63(-5.39%)
Aug 03, 2011 1205 1209 1179 1199 0 -7.77(-0.64%)
Aug 02, 2011 1223 1235 1206 1207 0 -24.85(-2.02%)
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.