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 30, 2015 1174 1178 1161 1166 0 -5.89(-0.50%)
Apr 29, 2015 1165 1176 1159 1172 0 -0.97(-0.08%)
Apr 28, 2015 1170 1177 1163 1173 0 +6.77(+0.58%)
Apr 27, 2015 1170 1178 1164 1167 0 +9.80(+0.85%)
Apr 24, 2015 1158 1161 1150 1157 0 -6.96(-0.60%)
Apr 23, 2015 1159 1171 1157 1164 0 +4.26(+0.37%)
Apr 22, 2015 1158 1164 1149 1159 0 +4.04(+0.35%)
Apr 21, 2015 1162 1167 1152 1155 0 -2.26(-0.20%)
Apr 20, 2015 1155 1169 1153 1158 0 -2.41(-0.21%)
Apr 17, 2015 1158 1165 1149 1160 0 -13.22(-1.13%)
Apr 16, 2015 1171 1180 1161 1173 0 +68.39(+6.19%)
Apr 15, 2015 1095 1108 1092 1105 0 -41.39(-3.61%)
Apr 14, 2015 1135 1154 1133 1146 0 +16.09(+1.42%)
Apr 13, 2015 1139 1144 1128 1130 0 -6.28(-0.55%)
Apr 10, 2015 1135 1142 1128 1137 0 +2.09(+0.18%)
Apr 09, 2015 1122 1137 1115 1134 0 +22.26(+2.00%)
Apr 08, 2015 1126 1134 1108 1112 0 +1.35(+0.12%)
Apr 07, 2015 1105 1119 1101 1111 0 +8.57(+0.78%)
Apr 06, 2015 1094 1110 1088 1102 0 +17.02(+1.57%)
Apr 02, 2015 1085 1085 1085 1085 0 +2.12(+0.20%)
Apr 01, 2015 1087 1095 1077 1083 0 +3.40(+0.31%)
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%)
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.