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 (%)
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%)
Oct 01, 2012 1240 1253 1237 1241 0 +6.81(+0.55%)
Sep 28, 2012 1242 1244 1230 1235 0 -15.27(-1.22%)
Sep 27, 2012 1246 1254 1238 1250 0 +12.13(+0.98%)
Sep 26, 2012 1245 1248 1235 1238 0 -12.80(-1.02%)
Sep 25, 2012 1259 1265 1248 1251 0 -5.98(-0.48%)
Sep 24, 2012 1252 1277 1249 1257 0 -2.43(-0.19%)
Sep 21, 2012 1263 1266 1255 1259 0 +5.03(+0.40%)
Sep 20, 2012 1244 1259 1238 1254 0 -1.72(-0.14%)
Sep 19, 2012 1262 1282 1251 1256 0 -1.23(-0.10%)
Sep 18, 2012 1256 1263 1252 1257 0 -4.88(-0.39%)
Sep 17, 2012 1266 1274 1258 1262 0 -8.00(-0.63%)
Sep 14, 2012 1263 1280 1259 1270 0 +16.55(+1.32%)
Sep 13, 2012 1231 1275 1226 1253 0 +23.57(+1.92%)
Sep 12, 2012 1231 1235 1225 1230 0 +2.84(+0.23%)
Sep 11, 2012 1222 1231 1220 1227 0 +10.90(+0.90%)
Sep 10, 2012 1222 1227 1214 1216 0 -5.63(-0.46%)
Sep 07, 2012 1215 1225 1212 1222 0 +14.35(+1.19%)
Sep 06, 2012 1190 1211 1189 1207 0 +26.07(+2.21%)
Sep 05, 2012 1187 1190 1177 1181 0 -7.41(-0.62%)
Sep 04, 2012 1198 1199 1183 1189 0 -11.05(-0.92%)
Sep 03, 2012 1197 1206 1193 1200 0 +1.27(+0.11%)
Aug 31, 2012 1198 1206 1193 1198 0 +4.38(+0.37%)
Aug 30, 2012 1196 1200 1190 1194 0 -6.34(-0.53%)
Aug 29, 2012 1204 1206 1198 1200 0 -0.60(-0.05%)
Aug 27, 2012 1084 1209 1198 1201 0 -4.91(-0.41%)
Aug 24, 2012 1197 1210 1194 1206 0 +5.74(+0.48%)
Aug 23, 2012 1206 1209 1196 1200 0 -9.57(-0.79%)
Aug 22, 2012 1206 1213 1200 1210 0 -3.11(-0.26%)
Aug 21, 2012 1220 1225 1210 1213 0 -5.85(-0.48%)
Aug 20, 2012 1218 1223 1212 1219 0 -2.94(-0.24%)
Aug 17, 2012 1226 1228 1217 1222 0 -1.98(-0.16%)
Aug 16, 2012 1215 1227 1211 1224 0 +9.40(+0.77%)
Aug 15, 2012 1212 1219 1210 1214 0 -0.82(-0.07%)
Aug 14, 2012 1218 1222 1211 1215 0 +1.85(+0.15%)
Aug 13, 2012 1214 1218 1208 1213 0 -6.31(-0.52%)
Aug 11, 2012 1209 1222 1202 1219 0 +0.00(+0.00%)
Aug 10, 2012 1209 1222 1202 1219 0 +3.37(+0.28%)
Aug 09, 2012 1209 1221 1206 1216 0 +2.17(+0.18%)
Aug 08, 2012 1209 1219 1205 1214 0 +0.08(+0.01%)
Aug 07, 2012 1209 1218 1207 1214 0 +13.16(+1.10%)
Aug 06, 2012 1197 1208 1195 1201 0 +4.17(+0.35%)
Aug 03, 2012 1186 1201 1183 1196 0 +30.38(+2.61%)
Aug 02, 2012 1170 1180 1160 1166 0 -17.39(-1.47%)
Aug 01, 2012 1181 1191 1170 1183 0 +6.71(+0.57%)
Jul 31, 2012 1180 1189 1175 1177 0 -6.32(-0.53%)
Jul 30, 2012 1178 1187 1174 1183 0 +1.53(+0.13%)
Jul 27, 2012 1175 1187 1161 1182 0 +18.38(+1.58%)
Jul 26, 2012 1155 1168 1148 1163 0 +22.71(+1.99%)
Jul 25, 2012 1142 1150 1132 1140 0 +0.47(+0.04%)
Jul 24, 2012 1152 1154 1128 1140 0 -16.20(-1.40%)
Jul 23, 2012 1149 1160 1141 1156 0 -18.00(-1.53%)
Jul 20, 2012 1170 1191 1164 1174 0 -7.59(-0.64%)
Jul 19, 2012 1178 1185 1172 1182 0 +4.39(+0.37%)
Jul 18, 2012 1166 1180 1162 1177 0 +5.19(+0.44%)
Jul 17, 2012 1168 1175 1154 1172 0 +10.03(+0.86%)
Jul 16, 2012 1157 1166 1152 1162 0 +2.45(+0.21%)
Jul 14, 2012 1149 1162 1146 1160 0 +0.00(+0.00%)
Jul 13, 2012 1149 1162 1146 1160 0 +11.64(+1.01%)
Jul 12, 2012 1142 1153 1138 1148 0 -5.51(-0.48%)
Jul 11, 2012 1145 1159 1142 1154 0 +13.67(+1.20%)
Jul 10, 2012 1154 1158 1135 1140 0 -7.72(-0.67%)
Jul 09, 2012 1153 1155 1139 1148 0 -12.26(-1.06%)
Jul 06, 2012 1160 1165 1154 1160 0 -14.72(-1.25%)
Jul 05, 2012 1177 1183 1168 1175 0 -15.48(-1.30%)
Jul 04, 2012 1180 1193 1179 1190 0 +0.30(+0.03%)
Jul 03, 2012 1179 1192 1177 1190 0 +13.93(+1.18%)
Jul 02, 2012 1174 1178 1164 1176 0 +3.18(+0.27%)
Jun 30, 2012 1165 1176 1158 1173 0 -0.28(-0.02%)
Jun 29, 2012 1165 1176 1158 1173 0 +36.71(+3.23%)
Jun 28, 2012 1125 1139 1119 1136 0 +1.76(+0.16%)
Jun 27, 2012 1127 1139 1122 1134 0 +9.34(+0.83%)
Jun 26, 2012 1120 1131 1112 1125 0 +8.21(+0.74%)
Jun 25, 2012 1122 1124 1105 1117 0 -19.96(-1.76%)
Jun 22, 2012 1140 1145 1130 1137 0 +2.11(+0.19%)
Jun 21, 2012 1172 1175 1133 1135 0 -41.06(-3.49%)
Jun 20, 2012 1175 1185 1165 1176 0 -0.53(-0.05%)
Jun 19, 2012 1169 1181 1165 1176 0 +17.54(+1.51%)
Jun 18, 2012 1155 1164 1149 1159 0 -6.36(-0.55%)
Jun 15, 2012 1155 1169 1150 1165 0 +19.85(+1.73%)
Jun 14, 2012 1131 1150 1128 1145 0 +14.83(+1.31%)
Jun 13, 2012 1134 1144 1125 1131 0 -7.56(-0.66%)
Jun 12, 2012 1131 1140 1124 1138 0 +15.10(+1.34%)
Jun 11, 2012 1143 1145 1121 1123 0 -2.93(-0.26%)
Jun 08, 2012 1120 1129 1112 1126 0 -1.16(-0.10%)
Jun 07, 2012 1138 1144 1123 1127 0 +5.83(+0.52%)
Jun 06, 2012 1101 1122 1097 1121 0 +34.68(+3.19%)
Jun 05, 2012 1085 1092 1079 1087 0 -0.08(-0.01%)
Jun 04, 2012 1090 1093 1078 1087 0 +2.77(+0.26%)
Jun 02, 2012 1085 1093 1076 1084 0 +0.00(+0.00%)
Jun 01, 2012 1085 1093 1076 1084 0 -11.34(-1.04%)
May 31, 2012 1101 1108 1084 1095 0 -1.71(-0.16%)
May 30, 2012 1110 1113 1095 1097 0 -29.97(-2.66%)
May 29, 2012 1130 1136 1119 1127 0 +5.16(+0.46%)
May 28, 2012 1127 1133 1115 1122 0 -0.11(-0.01%)
May 25, 2012 1126 1132 1116 1122 0 -6.40(-0.57%)
May 24, 2012 1128 1136 1117 1128 0 +5.06(+0.45%)
May 23, 2012 1121 1126 1101 1123 0 -5.21(-0.46%)
May 22, 2012 1133 1142 1122 1128 0 -0.84(-0.07%)
May 21, 2012 1118 1131 1114 1129 0 +13.14(+1.18%)
May 18, 2012 1128 1133 1110 1116 0 -5.03(-0.45%)
May 17, 2012 1129 1136 1118 1121 0 -10.89(-0.96%)
May 16, 2012 1137 1149 1129 1132 0 -3.48(-0.31%)
May 15, 2012 1144 1151 1132 1135 0 -3.84(-0.34%)
May 14, 2012 1142 1147 1135 1139 0 -19.80(-1.71%)
May 11, 2012 1156 1173 1152 1159 0 -2.65(-0.23%)
May 10, 2012 1164 1172 1156 1162 0 +5.26(+0.45%)
May 09, 2012 1157 1168 1149 1157 0 -21.23(-1.80%)
May 08, 2012 1181 1187 1163 1178 0 -14.18(-1.19%)
May 07, 2012 1071 1195 1183 1192 0 +0.60(+0.05%)
May 04, 2012 1205 1208 1188 1191 0 -22.70(-1.87%)
May 03, 2012 1225 1227 1208 1214 0 -9.88(-0.81%)
May 02, 2012 1227 1231 1217 1224 0 -15.25(-1.23%)
May 01, 2012 1228 1246 1224 1239 0 -6.79(-0.54%)
Apr 30, 2012 1246 1253 1239 1246 0 -2.19(-0.18%)
Apr 27, 2012 1251 1255 1242 1248 0 +3.77(+0.30%)
Apr 26, 2012 1225 1247 1223 1244 0 +17.89(+1.46%)
Apr 25, 2012 1228 1233 1215 1226 0 +5.77(+0.47%)
Apr 24, 2012 1217 1226 1212 1221 0 +6.19(+0.51%)
Apr 23, 2012 1206 1219 1200 1215 0 -10.36(-0.85%)
Apr 20, 2012 1227 1235 1219 1225 0 +2.10(+0.17%)
Apr 19, 2012 1229 1236 1218 1223 0 -9.67(-0.78%)
Apr 18, 2012 1229 1240 1225 1232 0 -1.08(-0.09%)
Apr 17, 2012 1223 1238 1220 1234 0 +21.36(+1.76%)
Apr 16, 2012 1213 1222 1203 1212 0 +9.46(+0.79%)
Apr 13, 2012 1211 1217 1200 1203 0 -17.27(-1.42%)
Apr 12, 2012 1203 1223 1195 1220 0 +16.84(+1.40%)
Apr 11, 2012 1211 1216 1197 1203 0 +2.78(+0.23%)
Apr 10, 2012 1223 1224 1197 1200 0 -26.16(-2.13%)
Apr 09, 2012 1108 1232 1218 1227 0 -8.54(-0.69%)
Apr 05, 2012 1232 1243 1227 1235 0 -3.46(-0.28%)
Apr 04, 2012 1243 1247 1231 1239 0 -18.19(-1.45%)
Apr 03, 2012 1268 1271 1248 1257 0 -13.81(-1.09%)
Apr 02, 2012 1257 1277 1252 1271 0 +11.43(+0.91%)
Mar 30, 2012 1257 1263 1249 1259 0 +9.32(+0.75%)
Mar 29, 2012 1239 1253 1232 1250 0 -3.25(-0.26%)
Mar 28, 2012 1263 1267 1244 1253 0 -15.12(-1.19%)
Mar 27, 2012 1279 1283 1267 1268 0 -18.91(-1.47%)
Mar 26, 2012 1279 1289 1275 1287 0 +18.31(+1.44%)
Mar 23, 2012 1263 1273 1256 1269 0 +6.32(+0.50%)
Mar 22, 2012 1267 1272 1257 1262 0 -20.31(-1.58%)
Mar 21, 2012 1288 1290 1277 1283 0 -4.85(-0.38%)
Mar 20, 2012 1290 1296 1282 1288 0 -15.29(-1.17%)
Mar 19, 2012 1296 1308 1293 1303 0 +5.43(+0.42%)
Mar 16, 2012 1295 1304 1289 1297 0 +3.49(+0.27%)
Mar 15, 2012 1294 1299 1284 1294 0 -0.11(-0.01%)
Mar 14, 2012 1305 1310 1290 1294 0 -19.08(-1.45%)
Mar 13, 2012 1299 1314 1294 1313 0 +20.36(+1.57%)
Mar 12, 2012 1286 1296 1280 1293 0 +6.75(+0.52%)
Mar 09, 2012 1290 1295 1282 1286 0 -5.28(-0.41%)
Mar 08, 2012 1287 1297 1282 1291 0 +11.22(+0.88%)
Mar 07, 2012 1278 1285 1270 1280 0 +6.61(+0.52%)
Mar 06, 2012 1281 1285 1266 1273 0 -26.70(-2.05%)
Mar 05, 2012 1300 1306 1289 1300 0 -3.20(-0.25%)
Mar 02, 2012 1308 1311 1297 1303 0 -10.39(-0.79%)
Mar 01, 2012 1305 1317 1303 1314 0 +12.81(+0.98%)
Feb 29, 2012 1316 1319 1297 1301 0 -11.85(-0.90%)
Feb 28, 2012 1312 1319 1304 1313 0 +5.03(+0.38%)
Feb 27, 2012 1303 1315 1298 1308 0 -1.10(-0.08%)
Feb 24, 2012 1309 1315 1304 1309 0 +3.32(+0.25%)
Feb 23, 2012 1298 1308 1294 1306 0 +7.47(+0.58%)
Feb 22, 2012 1297 1304 1291 1298 0 +4.05(+0.31%)
Feb 21, 2012 1290 1300 1287 1294 0 +3.52(+0.27%)
Feb 20, 2012 1292 1297 1281 1291 0 -0.42(-0.03%)
Feb 17, 2012 1292 1298 1281 1291 0 +5.30(+0.41%)
Feb 16, 2012 1271 1300 1266 1286 0 +14.47(+1.14%)
Feb 15, 2012 1281 1283 1268 1271 0 -11.35(-0.88%)
Feb 14, 2012 1280 1287 1271 1283 0 -0.20(-0.02%)
Feb 13, 2012 1281 1286 1273 1283 0 +15.50(+1.22%)
Feb 10, 2012 1270 1274 1260 1267 0 -18.31(-1.42%)
Feb 09, 2012 1295 1298 1281 1286 0 -5.79(-0.45%)
Feb 08, 2012 1291 1298 1281 1291 0 +3.72(+0.29%)
Feb 07, 2012 1278 1294 1271 1288 0 +7.20(+0.56%)
Feb 06, 2012 1267 1282 1263 1280 0 +4.53(+0.36%)
Feb 03, 2012 1267 1278 1261 1276 0 +13.83(+1.10%)
Feb 02, 2012 1262 1270 1253 1262 0 +2.12(+0.17%)
Feb 01, 2012 1264 1271 1252 1260 0 +7.34(+0.59%)
Jan 31, 2012 1262 1269 1243 1253 0 -1.28(-0.10%)
Jan 30, 2012 1248 1257 1239 1254 0 -7.72(-0.61%)
Jan 27, 2012 1266 1272 1257 1262 0 -13.97(-1.10%)
Jan 26, 2012 1288 1291 1272 1276 0 -6.86(-0.53%)
Jan 25, 2012 1273 1288 1257 1282 0 +4.68(+0.37%)
Jan 24, 2012 1274 1281 1269 1278 0 -2.73(-0.21%)
Jan 23, 2012 1276 1286 1270 1280 0 +8.47(+0.67%)
Jan 20, 2012 1272 1277 1261 1272 0 -3.63(-0.28%)
Jan 19, 2012 1274 1281 1262 1276 0 +3.66(+0.29%)
Jan 18, 2012 1257 1274 1252 1272 0 +13.70(+1.09%)
Jan 17, 2012 1260 1267 1252 1258 0 +17.47(+1.41%)
Jan 16, 2012 1233 1244 1226 1241 0 +0.13(+0.01%)
Jan 13, 2012 1235 1244 1226 1241 0 -2.23(-0.18%)
Jan 12, 2012 1243 1251 1235 1243 0 -11.65(-0.93%)
Jan 11, 2012 1258 1263 1246 1255 0 -12.67(-1.00%)
Jan 10, 2012 1273 1278 1264 1267 0 +2.43(+0.19%)
Jan 09, 2012 1259 1268 1253 1265 0 +9.93(+0.79%)
Jan 06, 2012 1263 1267 1251 1255 0 -8.35(-0.66%)
Jan 05, 2012 1262 1271 1251 1263 0 +0.24(+0.02%)
Jan 04, 2012 1259 1268 1250 1263 0 +34.85(+2.84%)
Dec 30, 2011 1231 1236 1225 1228 0 -3.97(-0.32%)
Dec 29, 2011 1218 1233 1216 1232 0 +18.04(+1.49%)
Dec 28, 2011 1229 1232 1210 1214 0 -13.09(-1.07%)
Dec 27, 2011 1222 1232 1222 1227 0 +1.55(+0.13%)
Dec 23, 2011 1094 1226 1215 1226 0 +26.88(+2.24%)
Dec 21, 2011 1188 1202 1182 1199 0 +11.16(+0.94%)
Dec 20, 2011 1172 1189 1169 1188 0 +38.08(+3.31%)
Dec 19, 2011 1162 1166 1147 1149 0 -12.28(-1.06%)
Dec 16, 2011 1166 1172 1155 1162 0 +0.90(+0.08%)
Dec 15, 2011 1170 1176 1157 1161 0 -1.44(-0.12%)
Dec 14, 2011 1174 1182 1155 1162 0 -21.83(-1.84%)
Dec 13, 2011 1192 1210 1172 1184 0 -0.17(-0.01%)
Dec 12, 2011 1195 1198 1173 1184 0 -25.90(-2.14%)
Dec 09, 2011 1195 1216 1193 1210 0 +21.31(+1.79%)
Dec 08, 2011 1205 1210 1186 1189 0 -27.32(-2.25%)
Dec 07, 2011 1212 1227 1203 1216 0 -2.38(-0.20%)
Dec 06, 2011 1215 1227 1208 1219 0 +6.09(+0.50%)
Dec 05, 2011 1220 1227 1203 1212 0 +10.74(+0.89%)
Dec 02, 2011 1212 1218 1198 1202 0 +1.25(+0.10%)
Dec 01, 2011 1207 1213 1194 1200 0 -9.01(-0.74%)
Nov 30, 2011 1185 1219 1181 1209 0 +58.72(+5.10%)
Nov 29, 2011 1146 1159 1140 1151 0 +7.19(+0.63%)
Nov 28, 2011 1145 1152 1135 1144 0 +36.51(+3.30%)
Nov 25, 2011 1112 1124 1104 1107 0 -7.80(-0.70%)
Nov 24, 2011 1130 1133 1114 1115 0 -1.98(-0.18%)
Nov 23, 2011 1131 1134 1116 1117 0 -28.91(-2.52%)
Nov 22, 2011 1150 1158 1139 1146 0 -9.53(-0.82%)
Nov 21, 2011 1159 1164 1143 1155 0 -20.09(-1.71%)
Nov 18, 2011 1185 1192 1169 1175 0 -3.77(-0.32%)
Nov 17, 2011 1192 1203 1170 1179 0 -13.55(-1.14%)
Nov 16, 2011 1198 1214 1188 1193 0 -15.31(-1.27%)
Nov 15, 2011 1209 1223 1199 1208 0 -5.41(-0.45%)
Nov 14, 2011 1218 1222 1204 1213 0 -8.06(-0.66%)
Nov 11, 2011 1220 1229 1214 1221 0 +19.60(+1.63%)
Nov 10, 2011 1202 1211 1184 1202 0 +15.50(+1.31%)
Nov 09, 2011 1205 1212 1180 1186 0 -45.72(-3.71%)
Nov 08, 2011 1224 1236 1211 1232 0 +17.57(+1.45%)
Nov 07, 2011 1203 1219 1195 1215 0 +12.88(+1.07%)
Nov 04, 2011 1195 1207 1185 1202 0 -5.62(-0.47%)
Nov 03, 2011 1196 1211 1183 1207 0 +15.41(+1.29%)
Nov 02, 2011 1185 1197 1176 1192 0 +20.18(+1.72%)
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.