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 (%)
Jan 31, 2013 1290 1297 1276 1279 0 -15.46(-1.19%)
Jan 30, 2013 1300 1307 1291 1294 0 -8.78(-0.67%)
Jan 29, 2013 1294 1308 1290 1303 0 +11.98(+0.93%)
Jan 28, 2013 1296 1297 1285 1291 0 -3.20(-0.25%)
Jan 25, 2013 1291 1298 1285 1294 0 +5.00(+0.39%)
Jan 24, 2013 1284 1295 1282 1289 0 +6.32(+0.49%)
Jan 23, 2013 1282 1287 1278 1283 0 -3.22(-0.25%)
Jan 22, 2013 1280 1288 1276 1286 0 +2.55(+0.20%)
Jan 21, 2013 1279 1285 1273 1284 0 +0.25(+0.02%)
Jan 18, 2013 1278 1285 1272 1283 0 +5.03(+0.39%)
Jan 17, 2013 1275 1285 1272 1278 0 +8.35(+0.66%)
Jan 16, 2013 1265 1273 1263 1270 0 +0.55(+0.04%)
Jan 15, 2013 1262 1271 1259 1269 0 +1.94(+0.15%)
Jan 14, 2013 1264 1271 1261 1267 0 +2.40(+0.19%)
Jan 12, 2013 1262 1269 1258 1265 0 +0.00(+0.00%)
Jan 11, 2013 1262 1269 1258 1265 0 +2.96(+0.23%)
Jan 10, 2013 1257 1265 1253 1262 0 +12.22(+0.98%)
Jan 09, 2013 1248 1254 1243 1250 0 +3.85(+0.31%)
Jan 08, 2013 1244 1249 1238 1246 0 -2.47(-0.20%)
Jan 07, 2013 1250 1254 1242 1248 0 -14.27(-1.13%)
Jan 04, 2013 1254 1264 1252 1263 0 +6.80(+0.54%)
Jan 03, 2013 1253 1263 1247 1256 0 -0.40(-0.03%)
Jan 02, 2013 1251 1258 1238 1256 0 +22.19(+1.80%)
Dec 31, 2012 1234 1234 1234 0 +16.42(+1.35%)
Dec 28, 2012 1226 1230 1215 1218 0 -18.29(-1.48%)
Dec 27, 2012 1239 1243 1225 1236 0 +1.46(+0.12%)
Dec 26, 2012 1120 1243 1229 1235 0 +2.55(+0.21%)
Dec 24, 2012 1122 1240 1230 1232 0 -7.20(-0.58%)
Dec 21, 2012 1238 1248 1231 1239 0 -10.34(-0.83%)
Dec 20, 2012 1246 1252 1240 1250 0 +5.66(+0.46%)
Dec 19, 2012 1252 1255 1243 1244 0 -3.66(-0.29%)
Dec 18, 2012 1237 1250 1234 1248 0 +9.96(+0.80%)
Dec 17, 2012 1232 1240 1228 1238 0 +8.06(+0.66%)
Dec 14, 2012 1228 1234 1225 1230 0 +1.33(+0.11%)
Dec 13, 2012 1234 1237 1223 1228 0 -5.79(-0.47%)
Dec 12, 2012 1231 1244 1228 1234 0 +7.41(+0.60%)
Dec 11, 2012 1224 1233 1221 1227 0 +7.30(+0.60%)
Dec 10, 2012 1219 1224 1214 1219 0 -0.42(-0.03%)
Dec 07, 2012 1217 1221 1211 1220 0 +2.66(+0.22%)
Dec 06, 2012 1214 1220 1208 1217 0 +2.81(+0.23%)
Dec 05, 2012 1208 1220 1203 1214 0 +10.89(+0.90%)
Dec 04, 2012 1205 1212 1201 1203 0 -8.60(-0.71%)
Nov 30, 2012 1212 1218 1207 1212 0 +3.99(+0.33%)
Nov 29, 2012 1210 1215 1202 1208 0 +2.64(+0.22%)
Nov 28, 2012 1187 1206 1184 1205 0 +9.84(+0.82%)
Nov 27, 2012 1205 1208 1193 1196 0 -12.19(-1.01%)
Nov 26, 2012 1206 1210 1200 1208 0 -6.78(-0.56%)
Nov 24, 2012 1207 1215 1204 1214 0 +0.00(+0.00%)
Nov 23, 2012 1207 1215 1204 1214 0 +15.57(+1.30%)
Nov 22, 2012 1198 1201 1192 1199 0 +0.03(+0.00%)
Nov 21, 2012 1197 1201 1191 1199 0 +5.43(+0.45%)
Nov 20, 2012 1193 1198 1184 1193 0 -5.03(-0.42%)
Nov 19, 2012 1189 1202 1185 1198 0 +24.60(+2.10%)
Nov 16, 2012 1174 1179 1159 1174 0 -0.42(-0.04%)
Nov 15, 2012 1176 1187 1167 1174 0 -1.95(-0.17%)
Nov 14, 2012 1190 1194 1174 1176 0 -11.76(-0.99%)
Nov 13, 2012 1188 1202 1184 1188 0 -10.68(-0.89%)
Nov 12, 2012 1199 1204 1193 1199 0 +3.43(+0.29%)
Nov 09, 2012 1189 1204 1187 1195 0 +0.49(+0.04%)
Nov 08, 2012 1209 1215 1194 1195 0 -18.80(-1.55%)
Nov 07, 2012 1229 1231 1206 1214 0 -33.40(-2.68%)
Nov 06, 2012 1236 1251 1234 1247 0 +12.66(+1.03%)
Nov 05, 2012 1228 1237 1224 1234 0 -0.57(-0.05%)
Nov 02, 2012 1251 1254 1231 1235 0 -14.15(-1.13%)
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.