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 (%)
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%)
May 01, 2012 1228 1246 1224 1239 0 -6.79(-0.54%)
Apr 30, 2012 1246 1253 1239 1246 0 -2.19(-0.18%)
Apr 27, 2012 1251 1255 1242 1248 0 +3.77(+0.30%)
Apr 26, 2012 1225 1247 1223 1244 0 +17.89(+1.46%)
Apr 25, 2012 1228 1233 1215 1226 0 +5.77(+0.47%)
Apr 24, 2012 1217 1226 1212 1221 0 +6.19(+0.51%)
Apr 23, 2012 1206 1219 1200 1215 0 -10.36(-0.85%)
Apr 20, 2012 1227 1235 1219 1225 0 +2.10(+0.17%)
Apr 19, 2012 1229 1236 1218 1223 0 -9.67(-0.78%)
Apr 18, 2012 1229 1240 1225 1232 0 -1.08(-0.09%)
Apr 17, 2012 1223 1238 1220 1234 0 +21.36(+1.76%)
Apr 16, 2012 1213 1222 1203 1212 0 +9.46(+0.79%)
Apr 13, 2012 1211 1217 1200 1203 0 -17.27(-1.42%)
Apr 12, 2012 1203 1223 1195 1220 0 +16.84(+1.40%)
Apr 11, 2012 1211 1216 1197 1203 0 +2.78(+0.23%)
Apr 10, 2012 1223 1224 1197 1200 0 -26.16(-2.13%)
Apr 09, 2012 1108 1232 1218 1227 0 -8.54(-0.69%)
Apr 05, 2012 1232 1243 1227 1235 0 -3.46(-0.28%)
Apr 04, 2012 1243 1247 1231 1239 0 -18.19(-1.45%)
Apr 03, 2012 1268 1271 1248 1257 0 -13.81(-1.09%)
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.