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 (%)
Feb 28, 2013 1238 1247 1236 1241 0 -1.35(-0.11%)
Feb 27, 2013 1226 1244 1224 1242 0 +14.27(+1.16%)
Feb 26, 2013 1227 1234 1216 1228 0 -16.50(-1.33%)
Feb 22, 2013 1237 1246 1229 1244 0 +14.69(+1.19%)
Feb 21, 2013 1232 1235 1221 1229 0 -6.65(-0.54%)
Feb 20, 2013 1246 1251 1234 1236 0 +1.83(+0.15%)
Feb 18, 2013 1238 1240 1228 1234 0 +0.14(+0.01%)
Feb 15, 2013 1239 1241 1228 1234 0 -5.24(-0.42%)
Feb 14, 2013 1237 1245 1233 1239 0 -7.15(-0.57%)
Feb 13, 2013 1245 1251 1240 1247 0 -1.91(-0.15%)
Feb 12, 2013 1243 1251 1239 1248 0 +6.71(+0.54%)
Feb 11, 2013 1243 1246 1235 1242 0 -3.47(-0.28%)
Feb 08, 2013 1242 1250 1238 1245 0 +1.32(+0.11%)
Feb 07, 2013 1261 1263 1237 1244 0 -19.64(-1.55%)
Feb 06, 2013 1257 1265 1242 1264 0 +6.88(+0.55%)
Feb 04, 2013 1271 1275 1252 1257 0 -31.75(-2.46%)
Feb 01, 2013 1286 1294 1276 1288 0 +9.61(+0.75%)
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%)
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.