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 (%)
Dec 31, 2009 1121 1121 1121 0 -6.58(-0.58%)
Dec 30, 2009 1119 1132 1121 1128 0 -2.69(-0.24%)
Dec 29, 2009 1133 1141 1128 1131 0 -4.34(-0.38%)
Dec 28, 2009 1130 1138 1129 1135 0 +4.99(+0.44%)
Dec 24, 2009 1121 1132 1122 1130 0 +8.38(+0.75%)
Dec 23, 2009 1118 1128 1116 1122 0 +5.42(+0.49%)
Dec 22, 2009 1111 1124 1112 1116 0 +2.36(+0.21%)
Dec 21, 2009 1105 1119 1107 1114 0 +12.57(+1.14%)
Dec 18, 2009 1103 1113 1093 1101 0 -3.64(-0.33%)
Dec 17, 2009 1104 1115 1103 1105 0 -23.89(-2.12%)
Dec 16, 2009 1119 1133 1117 1129 0 +7.46(+0.67%)
Dec 15, 2009 1117 1132 1116 1121 0 -6.81(-0.60%)
Dec 14, 2009 1131 1133 1125 1128 0 -8.98(-0.79%)
Dec 11, 2009 1134 1144 1131 1137 0 +3.04(+0.27%)
Dec 10, 2009 1134 1146 1130 1134 0 -2.34(-0.21%)
Dec 09, 2009 1129 1143 1124 1136 0 +0.17(+0.01%)
Dec 08, 2009 1139 1148 1130 1136 0 -19.63(-1.70%)
Dec 07, 2009 1148 1167 1150 1156 0 -3.24(-0.28%)
Dec 04, 2009 1169 1181 1151 1159 0 -0.58(-0.05%)
Dec 03, 2009 1165 1174 1158 1160 0 -55.94(-4.60%)
Dec 02, 2009 1216 1224 1209 1216 0 -2.13(-0.17%)
Dec 01, 2009 1210 1223 1208 1218 0 +29.19(+2.46%)
Nov 30, 2009 1177 1191 1172 1188 0 -0.93(-0.08%)
Nov 27, 2009 1165 1202 1160 1189 0 -47.86(-3.87%)
Nov 26, 2009 1227 1241 1218 1237 0 +61.84(+5.26%)
Nov 25, 2009 1169 1178 1163 1175 0 +13.96(+1.20%)
Nov 24, 2009 1163 1170 1151 1161 0 -2.75(-0.24%)
Nov 23, 2009 1161 1174 1158 1164 0 +21.52(+1.88%)
Nov 20, 2009 1144 1149 1136 1143 0 -11.00(-0.95%)
Nov 19, 2009 1159 1162 1144 1154 0 -14.91(-1.28%)
Nov 18, 2009 1173 1175 1161 1169 0 +0.77(+0.07%)
Nov 17, 2009 1162 1171 1158 1168 0 -10.67(-0.91%)
Nov 16, 2009 1168 1185 1167 1179 0 +19.97(+1.72%)
Nov 13, 2009 1150 1164 1144 1159 0 +10.47(+0.91%)
Nov 12, 2009 1161 1169 1144 1148 0 -17.84(-1.53%)
Nov 11, 2009 1170 1177 1159 1166 0 -1.91(-0.16%)
Nov 10, 2009 1160 1173 1158 1168 0 -1.98(-0.17%)
Nov 09, 2009 1164 1174 1160 1170 0 +19.47(+1.69%)
Nov 06, 2009 1136 1155 1133 1150 0 +0.26(+0.02%)
Nov 05, 2009 1139 1156 1137 1150 0 +19.93(+1.76%)
Nov 04, 2009 1134 1147 1126 1130 0 +1.89(+0.17%)
Nov 03, 2009 1109 1135 1107 1128 0 +1.26(+0.11%)
Nov 02, 2009 1125 1142 1112 1127 0 +8.42(+0.75%)
Oct 30, 2009 1147 1153 1110 1119 0 -41.20(-3.55%)
Oct 29, 2009 1139 1163 1133 1160 0 +19.13(+1.68%)
Oct 28, 2009 1160 1165 1137 1141 0 -26.82(-2.30%)
Oct 27, 2009 1162 1180 1155 1167 0 +16.95(+1.47%)
Oct 26, 2009 1171 1185 1147 1151 0 -11.67(-1.00%)
Oct 23, 2009 1164 1168 1155 1162 0 -10.82(-0.92%)
Oct 22, 2009 1158 1177 1152 1173 0 +6.82(+0.58%)
Oct 21, 2009 1158 1184 1154 1166 0 +2.27(+0.20%)
Oct 20, 2009 1155 1168 1154 1164 0 -9.31(-0.79%)
Oct 19, 2009 1164 1179 1159 1173 0 +21.35(+1.85%)
Oct 16, 2009 1148 1159 1142 1152 0 -1.94(-0.17%)
Oct 15, 2009 1136 1158 1134 1154 0 +11.85(+1.04%)
Oct 14, 2009 1131 1145 1128 1142 0 +32.82(+2.96%)
Oct 13, 2009 1108 1114 1097 1109 0 +4.68(+0.42%)
Oct 12, 2009 1107 1111 1098 1104 0 +9.92(+0.91%)
Oct 09, 2009 1088 1096 1082 1095 0 +2.60(+0.24%)
Oct 08, 2009 1085 1098 1081 1092 0 +12.80(+1.19%)
Oct 07, 2009 1075 1084 1068 1079 0 +2.15(+0.20%)
Oct 06, 2009 1068 1084 1064 1077 0 +22.32(+2.12%)
Oct 05, 2009 1043 1059 1037 1055 0 +16.39(+1.58%)
Oct 02, 2009 1038 1050 1031 1038 0 -6.96(-0.67%)
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.