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, 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%)
Nov 01, 2012 1237 1253 1234 1249 0 +9.72(+0.78%)
Oct 31, 2012 1246 1252 1231 1239 0 +4.96(+0.40%)
Oct 30, 2012 114.48 1234 1233 1234 0 +1.63(+0.13%)
Oct 29, 2012 1232 1233 1232 1233 0 +0.07(+0.01%)
Oct 26, 2012 1232 1240 1226 1233 0 -0.26(-0.02%)
Oct 25, 2012 1235 1239 1224 1233 0 +4.72(+0.38%)
Oct 24, 2012 1232 1237 1224 1228 0 +0.30(+0.02%)
Oct 23, 2012 1240 1256 1223 1228 0 -31.69(-2.52%)
Oct 19, 2012 1275 1276 1254 1260 0 -13.42(-1.05%)
Oct 18, 2012 1273 1281 1267 1273 0 -1.91(-0.15%)
Oct 17, 2012 1268 1278 1264 1275 0 +16.64(+1.32%)
Oct 16, 2012 1252 1276 1249 1258 0 +19.36(+1.56%)
Oct 15, 2012 1235 1257 1225 1239 0 +9.68(+0.79%)
Oct 12, 2012 1238 1256 1224 1229 0 -5.97(-0.48%)
Oct 11, 2012 1238 1245 1233 1235 0 +7.50(+0.61%)
Oct 10, 2012 1235 1240 1223 1228 0 -11.77(-0.95%)
Oct 09, 2012 1248 1254 1238 1239 0 -3.91(-0.31%)
Oct 08, 2012 1238 1261 1236 1243 0 -2.71(-0.22%)
Oct 06, 2012 1249 1256 1242 1246 0 +0.00(+0.00%)
Oct 05, 2012 1249 1256 1242 1246 0 +4.55(+0.37%)
Oct 04, 2012 1238 1246 1233 1242 0 +6.65(+0.54%)
Oct 03, 2012 1241 1243 1230 1235 0 -10.18(-0.82%)
Oct 02, 2012 1247 1250 1237 1245 0 +3.61(+0.29%)
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.