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 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%)
Apr 02, 2012 1257 1277 1252 1271 0 +11.43(+0.91%)
Mar 30, 2012 1257 1263 1249 1259 0 +9.32(+0.75%)
Mar 29, 2012 1239 1253 1232 1250 0 -3.25(-0.26%)
Mar 28, 2012 1263 1267 1244 1253 0 -15.12(-1.19%)
Mar 27, 2012 1279 1283 1267 1268 0 -18.91(-1.47%)
Mar 26, 2012 1279 1289 1275 1287 0 +18.31(+1.44%)
Mar 23, 2012 1263 1273 1256 1269 0 +6.32(+0.50%)
Mar 22, 2012 1267 1272 1257 1262 0 -20.31(-1.58%)
Mar 21, 2012 1288 1290 1277 1283 0 -4.85(-0.38%)
Mar 20, 2012 1290 1296 1282 1288 0 -15.29(-1.17%)
Mar 19, 2012 1296 1308 1293 1303 0 +5.43(+0.42%)
Mar 16, 2012 1295 1304 1289 1297 0 +3.49(+0.27%)
Mar 15, 2012 1294 1299 1284 1294 0 -0.11(-0.01%)
Mar 14, 2012 1305 1310 1290 1294 0 -19.08(-1.45%)
Mar 13, 2012 1299 1314 1294 1313 0 +20.36(+1.57%)
Mar 12, 2012 1286 1296 1280 1293 0 +6.75(+0.52%)
Mar 09, 2012 1290 1295 1282 1286 0 -5.28(-0.41%)
Mar 08, 2012 1287 1297 1282 1291 0 +11.22(+0.88%)
Mar 07, 2012 1278 1285 1270 1280 0 +6.61(+0.52%)
Mar 06, 2012 1281 1285 1266 1273 0 -26.70(-2.05%)
Mar 05, 2012 1300 1306 1289 1300 0 -3.20(-0.25%)
Mar 02, 2012 1308 1311 1297 1303 0 -10.39(-0.79%)
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.