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 (%)
Apr 29, 2011 1333 1343 1328 1341 0 +6.29(+0.47%)
Apr 28, 2011 1333 1340 1324 1334 0 -7.70(-0.57%)
Apr 27, 2011 1339 1348 1321 1342 0 +6.36(+0.48%)
Apr 26, 2011 1326 1339 1322 1336 0 +10.63(+0.80%)
Apr 25, 2011 1326 1329 1318 1325 0 -2.29(-0.17%)
Apr 21, 2011 1327 1331 1320 1327 0 +7.60(+0.58%)
Apr 20, 2011 1312 1322 1308 1320 0 +35.17(+2.74%)
Apr 19, 2011 1276 1288 1274 1285 0 +7.38(+0.58%)
Apr 18, 2011 1281 1289 1264 1277 0 -28.92(-2.21%)
Apr 15, 2011 1302 1310 1293 1306 0 +5.81(+0.45%)
Apr 14, 2011 1289 1306 1285 1300 0 +3.70(+0.29%)
Apr 13, 2011 1305 1310 1289 1297 0 +3.08(+0.24%)
Apr 12, 2011 1313 1316 1286 1294 0 -39.76(-2.98%)
Apr 11, 2011 1346 1351 1330 1333 0 -7.05(-0.53%)
Apr 08, 2011 1341 1346 1332 1340 0 +6.33(+0.47%)
Apr 07, 2011 1334 1339 1319 1334 0 -0.63(-0.05%)
Apr 06, 2011 1339 1345 1330 1335 0 +1.84(+0.14%)
Apr 05, 2011 1327 1341 1323 1333 0 +4.33(+0.33%)
Apr 04, 2011 1326 1333 1319 1329 0 +4.55(+0.34%)
Apr 01, 2011 1321 1331 1312 1324 0 +15.00(+1.15%)
Mar 31, 2011 1315 1323 1306 1309 0 -0.56(-0.04%)
Mar 30, 2011 1308 1314 1303 1310 0 +15.00(+1.16%)
Mar 29, 2011 1287 1299 1280 1295 0 +5.57(+0.43%)
Mar 28, 2011 1296 1300 1289 1289 0 -8.06(-0.62%)
Mar 25, 2011 1292 1304 1287 1297 0 +5.77(+0.45%)
Mar 24, 2011 1286 1297 1280 1291 0 +11.40(+0.89%)
Mar 23, 2011 1272 1285 1267 1280 0 +8.98(+0.71%)
Mar 22, 2011 1277 1280 1267 1271 0 +0.32(+0.03%)
Mar 21, 2011 1267 1274 1264 1271 0 +31.38(+2.53%)
Mar 18, 2011 1251 1259 1236 1239 0 -1.00(-0.08%)
Mar 17, 2011 1229 1248 1222 1240 0 +33.93(+2.81%)
Mar 16, 2011 1230 1240 1191 1206 0 -27.13(-2.20%)
Mar 15, 2011 1229 1242 1224 1233 0 -24.30(-1.93%)
Mar 14, 2011 1251 1262 1244 1258 0 -3.37(-0.27%)
Mar 11, 2011 1244 1269 1239 1261 0 +7.76(+0.62%)
Mar 10, 2011 1274 1277 1249 1253 0 -33.99(-2.64%)
Mar 09, 2011 1291 1297 1281 1287 0 -10.81(-0.83%)
Mar 08, 2011 1297 1306 1283 1298 0 +3.84(+0.30%)
Mar 07, 2011 1312 1318 1292 1294 0 -8.20(-0.63%)
Mar 04, 2011 1309 1314 1292 1302 0 -3.16(-0.24%)
Mar 03, 2011 1299 1310 1293 1306 0 +16.40(+1.27%)
Mar 02, 2011 1284 1297 1276 1289 0 +7.39(+0.58%)
Mar 01, 2011 1302 1307 1279 1282 0 -15.06(-1.16%)
Feb 28, 2011 1295 1305 1289 1297 0 +11.05(+0.86%)
Feb 25, 2011 1283 1293 1278 1286 0 +5.33(+0.42%)
Feb 24, 2011 1291 1297 1271 1281 0 -4.83(-0.38%)
Feb 23, 2011 1275 1299 1270 1285 0 +15.67(+1.23%)
Feb 22, 2011 1270 1293 1259 1270 0 -8.08(-0.63%)
Feb 21, 2011 1275 1283 1265 1278 0 -0.86(-0.07%)
Feb 18, 2011 1273 1283 1265 1279 0 +4.57(+0.36%)
Feb 17, 2011 1265 1276 1257 1274 0 +7.85(+0.62%)
Feb 16, 2011 1255 1268 1252 1266 0 +12.51(+1.00%)
Feb 15, 2011 1261 1266 1246 1254 0 -7.86(-0.62%)
Feb 14, 2011 1243 1266 1239 1262 0 +15.77(+1.27%)
Feb 11, 2011 1237 1254 1235 1246 0 +42.14(+3.50%)
Feb 10, 2011 1193 1210 1190 1204 0 -44.35(-3.55%)
Feb 09, 2011 1254 1257 1240 1248 0 -19.17(-1.51%)
Feb 08, 2011 1269 1272 1258 1267 0 +1.21(+0.10%)
Feb 07, 2011 1260 1271 1258 1266 0 +2.50(+0.20%)
Feb 04, 2011 1267 1271 1257 1263 0 -5.83(-0.46%)
Feb 03, 2011 1266 1273 1255 1269 0 -7.15(-0.56%)
Feb 02, 2011 1277 1285 1270 1276 0 -6.35(-0.50%)
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.