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 (%)
Aug 29, 2014 1398 1401 1389 1398 0 +2.34(+0.17%)
Aug 28, 2014 1393 1401 1388 1395 0 -8.18(-0.58%)
Aug 27, 2014 1404 1408 1397 1404 0 +2.29(+0.16%)
Aug 26, 2014 1398 1408 1396 1401 0 +9.71(+0.70%)
Aug 25, 2014 1255 1393 1383 1392 0 +14.41(+1.05%)
Aug 22, 2014 1381 1383 1370 1377 0 -9.04(-0.65%)
Aug 21, 2014 1386 1392 1381 1386 0 +1.82(+0.13%)
Aug 20, 2014 1382 1388 1376 1384 0 -3.60(-0.26%)
Aug 19, 2014 1382 1392 1380 1388 0 +7.73(+0.56%)
Aug 18, 2014 1379 1384 1372 1380 0 +5.57(+0.41%)
Aug 15, 2014 1378 1384 1365 1375 0 -1.97(-0.14%)
Aug 14, 2014 1378 1382 1370 1377 0 -1.54(-0.11%)
Aug 13, 2014 1379 1385 1371 1378 0 +3.89(+0.28%)
Aug 12, 2014 1374 1379 1367 1374 0 -2.09(-0.15%)
Aug 11, 2014 1379 1385 1371 1376 0 -0.44(-0.03%)
Aug 08, 2014 1367 1379 1360 1377 0 +18.05(+1.33%)
Aug 07, 2014 1375 1377 1351 1359 0 -7.68(-0.56%)
Aug 06, 2014 1360 1376 1357 1367 0 +3.15(+0.23%)
Aug 05, 2014 1379 1381 1358 1363 0 -23.47(-1.69%)
Aug 04, 2014 1377 1390 1368 1387 0 +11.20(+0.81%)
Aug 01, 2014 1378 1387 1364 1376 0 -3.91(-0.28%)
Jul 31, 2014 1402 1406 1377 1380 0 -66.67(-4.61%)
Jul 23, 2014 1441 1450 1437 1446 0 +11.94(+0.83%)
Jul 22, 2014 1429 1439 1428 1434 0 +17.58(+1.24%)
Jul 21, 2014 1410 1419 1406 1417 0 +0.46(+0.03%)
Jul 18, 2014 1414 1420 1407 1416 0 +7.78(+0.55%)
Jul 17, 2014 1420 1427 1407 1408 0 -21.93(-1.53%)
Jul 16, 2014 1418 1433 1418 1430 0 +19.89(+1.41%)
Jul 15, 2014 1417 1420 1404 1411 0 -8.05(-0.57%)
Jul 14, 2014 1414 1422 1411 1419 0 +11.86(+0.84%)
Jul 11, 2014 1411 1415 1402 1407 0 -4.23(-0.30%)
Jul 10, 2014 1410 1417 1400 1411 0 -12.86(-0.90%)
Jul 09, 2014 1416 1427 1413 1424 0 +6.53(+0.46%)
Jul 08, 2014 1419 1426 1409 1417 0 -6.62(-0.46%)
Jul 07, 2014 1425 1429 1417 1424 0 -9.45(-0.66%)
Jul 04, 2014 131.16 1434 1432 1433 0 +0.53(+0.04%)
Jul 03, 2014 1430 1439 1425 1433 0 +3.55(+0.25%)
Jul 02, 2014 1428 1432 1423 1429 0 +2.15(+0.15%)
Jul 01, 2014 1425 1432 1421 1427 0 +7.61(+0.54%)
Jun 30, 2014 1420 1426 1412 1420 0 -1.52(-0.11%)
Jun 27, 2014 1422 1426 1412 1421 0 -2.95(-0.21%)
Jun 26, 2014 1424 1428 1409 1424 0 +1.03(+0.07%)
Jun 25, 2014 1423 1430 1416 1423 0 -3.11(-0.22%)
Jun 24, 2014 1441 1444 1424 1426 0 -14.86(-1.03%)
Jun 23, 2014 1438 1444 1433 1441 0 +6.99(+0.49%)
Jun 20, 2014 1431 1438 1426 1434 0 +7.10(+0.50%)
Jun 19, 2014 1424 1432 1418 1427 0 +6.11(+0.43%)
Jun 18, 2014 1410 1423 1405 1421 0 +14.60(+1.04%)
Jun 17, 2014 1402 1409 1394 1406 0 -3.32(-0.24%)
Jun 16, 2014 1405 1413 1400 1409 0 +4.51(+0.32%)
Jun 13, 2014 1398 1408 1394 1405 0 +12.56(+0.90%)
Jun 12, 2014 1392 1401 1387 1392 0 +5.54(+0.40%)
Jun 11, 2014 1384 1391 1379 1387 0 -2.49(-0.18%)
Jun 10, 2014 1384 1391 1379 1389 0 +6.62(+0.48%)
Jun 06, 2014 1376 1387 1373 1383 0 +8.39(+0.61%)
Jun 05, 2014 1367 1377 1363 1374 0 +12.99(+0.95%)
Jun 04, 2014 1364 1367 1358 1361 0 -9.71(-0.71%)
Jun 03, 2014 1366 1375 1363 1371 0 +1.23(+0.09%)
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.