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 (%)
Mar 31, 2015 1079 1087 1074 1080 0 -12.83(-1.17%)
Mar 30, 2015 1081 1097 1080 1093 0 +22.00(+2.06%)
Mar 27, 2015 1074 1077 1064 1071 0 -4.67(-0.43%)
Mar 26, 2015 1086 1090 1068 1075 0 -4.23(-0.39%)
Mar 25, 2015 1082 1089 1074 1079 0 +7.94(+0.74%)
Mar 24, 2015 1081 1087 1070 1072 0 -13.49(-1.24%)
Mar 23, 2015 1089 1094 1082 1085 0 -0.01(-0.00%)
Mar 20, 2015 1076 1093 1074 1085 0 +18.64(+1.75%)
Mar 19, 2015 1071 1075 1063 1066 0 -14.99(-1.39%)
Mar 18, 2015 1050 1086 1047 1081 0 +31.74(+3.02%)
Mar 17, 2015 1048 1056 1043 1050 0 +1.55(+0.15%)
Mar 16, 2015 1041 1053 1032 1048 0 +3.36(+0.32%)
Mar 13, 2015 1048 1050 1031 1045 0 -9.66(-0.92%)
Mar 12, 2015 1064 1067 1052 1054 0 -1.07(-0.10%)
Mar 11, 2015 1061 1064 1050 1055 0 -3.62(-0.34%)
Mar 10, 2015 1068 1074 1056 1059 0 -20.40(-1.89%)
Mar 09, 2015 1085 1092 1077 1079 0 -0.20(-0.02%)
Mar 06, 2015 1090 1093 1077 1080 0 -19.42(-1.77%)
Mar 05, 2015 1104 1107 1096 1099 0 -8.76(-0.79%)
Mar 04, 2015 1108 1111 1100 1108 0 -8.51(-0.76%)
Mar 03, 2015 1116 1120 1114 1116 0 -4.07(-0.36%)
Mar 02, 2015 1125 1127 1112 1120 0 -9.20(-0.81%)
Feb 27, 2015 1131 1139 1125 1130 0 +2.12(+0.19%)
Feb 26, 2015 1129 1130 1123 1127 0 -11.26(-0.99%)
Feb 25, 2015 1135 1141 1130 1139 0 +3.78(+0.33%)
Feb 24, 2015 1133 1139 1128 1135 0 +8.49(+0.75%)
Feb 23, 2015 1127 1134 1122 1126 0 -10.53(-0.93%)
Feb 20, 2015 1129 1138 1122 1137 0 +6.57(+0.58%)
Feb 19, 2015 1128 1141 1119 1130 0 -17.86(-1.56%)
Feb 18, 2015 1152 1157 1141 1148 0 -9.75(-0.84%)
Feb 17, 2015 1152 1161 1145 1158 0 +0.35(+0.03%)
Feb 13, 2015 1158 1158 1158 1158 0 +12.92(+1.13%)
Feb 12, 2015 1136 1150 1132 1145 0 +20.87(+1.86%)
Feb 11, 2015 1119 1127 1112 1124 0 -8.34(-0.74%)
Feb 10, 2015 1138 1140 1118 1132 0 -6.32(-0.56%)
Feb 09, 2015 1135 1148 1133 1139 0 +5.79(+0.51%)
Feb 06, 2015 1140 1144 1128 1133 0 -11.77(-1.03%)
Feb 05, 2015 1140 1149 1133 1145 0 +11.15(+0.98%)
Feb 04, 2015 1137 1145 1125 1133 0 -15.88(-1.38%)
Feb 03, 2015 1133 1153 1130 1149 0 +35.78(+3.21%)
Feb 02, 2015 1097 1115 1090 1114 0 +31.40(+2.90%)
Jan 30, 2015 1077 1095 1064 1082 0 -3.54(-0.33%)
Jan 29, 2015 1088 1093 1065 1086 0 +2.22(+0.20%)
Jan 28, 2015 1117 1118 1082 1083 0 -39.71(-3.54%)
Jan 27, 2015 1121 1130 1115 1123 0 -7.76(-0.69%)
Jan 26, 2015 1116 1135 1110 1131 0 +16.57(+1.49%)
Jan 23, 2015 1122 1131 1111 1114 0 -14.99(-1.33%)
Jan 22, 2015 1127 1131 1112 1129 0 +10.76(+0.96%)
Jan 21, 2015 1107 1121 1103 1119 0 +19.20(+1.75%)
Jan 20, 2015 1098 1105 1087 1099 0 -5.93(-0.54%)
Jan 16, 2015 1092 1106 1091 1105 0 +30.20(+2.81%)
Jan 15, 2015 1075 1076 1072 1075 0 -6.24(-0.58%)
Jan 14, 2015 1073 1085 1057 1081 0 -3.72(-0.34%)
Jan 13, 2015 1085 1085 1085 1085 0 +0.80(+0.07%)
Jan 12, 2015 1096 1099 1077 1084 0 -19.37(-1.76%)
Jan 09, 2015 1113 1116 1094 1104 0 -10.65(-0.96%)
Jan 08, 2015 1106 1119 1101 1114 0 +21.65(+1.98%)
Jan 07, 2015 1094 1104 1083 1093 0 +13.45(+1.25%)
Jan 06, 2015 1088 1101 1070 1079 0 -9.91(-0.91%)
Jan 05, 2015 1111 1116 1081 1089 0 -41.42(-3.66%)
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.