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 (%)
Jun 28, 2013 1191 1203 1185 1196 0 +18.44(+1.57%)
Jun 26, 2013 1176 1181 1166 1178 0 +8.45(+0.72%)
Jun 25, 2013 1175 1176 1162 1170 0 +6.16(+0.53%)
Jun 24, 2013 1166 1174 1155 1163 0 -14.98(-1.27%)
Jun 21, 2013 1182 1186 1167 1178 0 +2.20(+0.19%)
Jun 20, 2013 1193 1195 1172 1176 0 -29.00(-2.41%)
Jun 19, 2013 1220 1224 1203 1205 0 -20.32(-1.66%)
Jun 18, 2013 1220 1228 1218 1226 0 +5.78(+0.47%)
Jun 17, 2013 1217 1226 1212 1220 0 +16.20(+1.35%)
Jun 14, 2013 1214 1218 1200 1204 0 -16.10(-1.32%)
Jun 13, 2013 1203 1223 1202 1220 0 +11.18(+0.93%)
Jun 12, 2013 1226 1229 1206 1208 0 -11.33(-0.93%)
Jun 11, 2013 1217 1227 1213 1220 0 -8.91(-0.73%)
Jun 10, 2013 1232 1235 1222 1229 0 -1.21(-0.10%)
Jun 07, 2013 1226 1234 1218 1230 0 +6.29(+0.51%)
Jun 06, 2013 1220 1227 1209 1224 0 +2.73(+0.22%)
Jun 05, 2013 1233 1238 1220 1221 0 -17.93(-1.45%)
Jun 04, 2013 1243 1247 1231 1239 0 -5.81(-0.47%)
Jun 03, 2013 1234 1247 1231 1245 0 +12.35(+1.00%)
May 31, 2013 1252 1256 1232 1232 0 -25.98(-2.06%)
May 30, 2013 1257 1264 1252 1258 0 -0.76(-0.06%)
May 29, 2013 1260 1267 1252 1259 0 -6.19(-0.49%)
May 28, 2013 1271 1277 1260 1265 0 +11.05(+0.88%)
May 24, 2013 1131 1257 1246 1254 0 -8.25(-0.65%)
May 23, 2013 1255 1269 1251 1262 0 -3.03(-0.24%)
May 22, 2013 1277 1286 1262 1265 0 -13.82(-1.08%)
May 21, 2013 1273 1286 1269 1279 0 +4.28(+0.34%)
May 20, 2013 1263 1278 1262 1275 0 +7.60(+0.60%)
May 17, 2013 1259 1271 1255 1267 0 +11.77(+0.94%)
May 16, 2013 1258 1264 1253 1256 0 -9.91(-0.78%)
May 15, 2013 1264 1271 1257 1266 0 +3.99(+0.32%)
May 13, 2013 1261 1265 1254 1262 0 -4.35(-0.34%)
May 10, 2013 1269 1272 1258 1266 0 -5.75(-0.45%)
May 09, 2013 1274 1279 1266 1272 0 -6.04(-0.47%)
May 08, 2013 1271 1281 1268 1278 0 +8.63(+0.68%)
May 07, 2013 1267 1273 1260 1269 0 +7.95(+0.63%)
May 06, 2013 1137 1265 1253 1261 0 +3.95(+0.31%)
May 03, 2013 1248 1259 1243 1257 0 +13.35(+1.07%)
May 02, 2013 1236 1248 1231 1244 0 +10.81(+0.88%)
May 01, 2013 1245 1250 1231 1233 0 -14.58(-1.17%)
Apr 30, 2013 1241 1249 1234 1248 0 +9.86(+0.80%)
Apr 29, 2013 1232 1242 1228 1238 0 +12.19(+0.99%)
Apr 26, 2013 1224 1232 1219 1225 0 +0.30(+0.02%)
Apr 25, 2013 1225 1236 1217 1225 0 +0.82(+0.07%)
Apr 24, 2013 1220 1231 1217 1224 0 +9.89(+0.81%)
Apr 23, 2013 1203 1218 1198 1214 0 +12.84(+1.07%)
Apr 22, 2013 1198 1206 1192 1202 0 +6.25(+0.52%)
Apr 19, 2013 1193 1200 1186 1195 0 +9.63(+0.81%)
Apr 18, 2013 1182 1193 1175 1186 0 +6.86(+0.58%)
Apr 17, 2013 1189 1190 1170 1179 0 -21.90(-1.82%)
Apr 16, 2013 1203 1207 1191 1201 0 +6.88(+0.58%)
Apr 15, 2013 1213 1216 1192 1194 0 -33.00(-2.69%)
Apr 12, 2013 1228 1232 1220 1227 0 -7.92(-0.64%)
Apr 11, 2013 1231 1239 1225 1235 0 +4.79(+0.39%)
Apr 10, 2013 1227 1236 1222 1230 0 +3.90(+0.32%)
Apr 09, 2013 1220 1231 1216 1226 0 +10.48(+0.86%)
Apr 08, 2013 1217 1220 1208 1216 0 -0.82(-0.07%)
Apr 05, 2013 1209 1220 1203 1216 0 -8.44(-0.69%)
Apr 04, 2013 1227 1232 1218 1225 0 -1.99(-0.16%)
Apr 03, 2013 1241 1243 1220 1227 0 -14.88(-1.20%)
Apr 02, 2013 1244 1249 1237 1242 0 +4.32(+0.35%)
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.