Skip to main content
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, 2010 1110 1120 1094 1101 0 -10.29(-0.93%)
Apr 29, 2010 1117 1131 1101 1111 0 -6.14(-0.55%)
Apr 28, 2010 1114 1126 1104 1117 0 +11.15(+1.01%)
Apr 27, 2010 1125 1137 1100 1106 0 -27.40(-2.42%)
Apr 26, 2010 1140 1146 1130 1134 0 -8.35(-0.73%)
Apr 23, 2010 1124 1143 1120 1142 0 +12.74(+1.13%)
Apr 22, 2010 1125 1133 1117 1129 0 -8.13(-0.71%)
Apr 21, 2010 1143 1148 1130 1137 0 -9.54(-0.83%)
Apr 20, 2010 1142 1151 1140 1147 0 +15.05(+1.33%)
Apr 19, 2010 1124 1134 1117 1132 0 +1.43(+0.13%)
Apr 16, 2010 1142 1148 1124 1130 0 -16.68(-1.45%)
Apr 15, 2010 1145 1153 1141 1147 0 +1.56(+0.14%)
Apr 14, 2010 1141 1148 1137 1146 0 +7.73(+0.68%)
Apr 13, 2010 1140 1144 1127 1138 0 -3.55(-0.31%)
Apr 12, 2010 1140 1148 1131 1141 0 +1.31(+0.11%)
Apr 09, 2010 1127 1143 1126 1140 0 +19.81(+1.77%)
Apr 08, 2010 1108 1124 1103 1120 0 +6.58(+0.59%)
Apr 07, 2010 1121 1124 1108 1114 0 -12.84(-1.14%)
Apr 06, 2010 1119 1131 1116 1127 0 +1.83(+0.16%)
Apr 05, 2010 1118 1128 1115 1125 0 +12.00(+1.08%)
Apr 01, 2010 1113 1113 1113 0 +14.93(+1.36%)
Mar 31, 2010 1095 1103 1090 1098 0 +3.05(+0.28%)
Mar 30, 2010 1097 1101 1089 1095 0 +0.92(+0.08%)
Mar 29, 2010 1087 1097 1083 1094 0 +9.57(+0.88%)
Mar 26, 2010 1083 1091 1077 1084 0 +5.29(+0.49%)
Mar 25, 2010 1090 1096 1077 1079 0 -9.66(-0.89%)
Mar 24, 2010 1090 1094 1083 1089 0 -11.93(-1.08%)
Mar 23, 2010 1095 1102 1089 1101 0 +5.17(+0.47%)
Mar 22, 2010 1086 1100 1083 1095 0 -3.98(-0.36%)
Mar 19, 2010 1110 1112 1090 1099 0 +0.47(+0.04%)
Mar 18, 2010 1102 1105 1091 1099 0 -4.61(-0.42%)
Mar 17, 2010 1093 1110 1096 1103 0 +10.27(+0.94%)
Mar 16, 2010 1083 1095 1082 1093 0 +7.67(+0.71%)
Mar 15, 2010 1077 1087 1080 1086 0 -7.37(-0.67%)
Mar 12, 2010 1094 1102 1087 1093 0 -3.82(-0.35%)
Mar 11, 2010 1089 1100 1087 1097 0 +1.07(+0.10%)
Mar 10, 2010 1086 1101 1087 1096 0 +6.88(+0.63%)
Mar 09, 2010 1077 1095 1080 1089 0 +1.82(+0.17%)
Mar 08, 2010 1087 1092 1081 1087 0 +5.80(+0.54%)
Mar 05, 2010 1065 1083 1067 1081 0 +20.40(+1.92%)
Mar 04, 2010 1058 1067 1054 1061 0 -4.21(-0.40%)
Mar 03, 2010 1060 1074 1060 1065 0 +4.80(+0.45%)
Mar 02, 2010 1051 1066 1052 1060 0 +7.08(+0.67%)
Mar 01, 2010 1043 1056 1043 1053 0 +12.23(+1.17%)
Feb 26, 2010 1031 1046 1030 1041 0 +5.44(+0.53%)
Feb 25, 2010 1021 1038 1019 1035 0 -11.01(-1.05%)
Feb 24, 2010 1036 1051 1036 1046 0 +6.98(+0.67%)
Feb 23, 2010 1045 1054 1034 1039 0 -14.73(-1.40%)
Feb 22, 2010 1058 1065 1051 1054 0 -3.78(-0.36%)
Feb 19, 2010 1045 1063 1047 1058 0 -2.73(-0.26%)
Feb 18, 2010 1047 1064 1049 1061 0 +5.34(+0.51%)
Feb 17, 2010 1057 1066 1051 1055 0 -8.44(-0.79%)
Feb 16, 2010 1042 1066 1043 1064 0 +24.85(+2.39%)
Feb 15, 2010 88.91 1040 1039 1039 0 +0.09(+0.01%)
Feb 12, 2010 1031 1044 1028 1039 0 -8.10(-0.77%)
Feb 11, 2010 1030 1051 1028 1047 0 +16.00(+1.55%)
Feb 10, 2010 1030 1039 1021 1031 0 -5.16(-0.50%)
Feb 09, 2010 1025 1048 1023 1036 0 +14.57(+1.43%)
Feb 08, 2010 1019 1035 1014 1022 0 -5.28(-0.51%)
Feb 05, 2010 1021 1031 1003 1027 0 -10.14(-0.98%)
Feb 04, 2010 1055 1063 1035 1037 0 -38.72(-3.60%)
Feb 03, 2010 1073 1083 1069 1076 0 -4.61(-0.43%)
Feb 02, 2010 1062 1083 1061 1080 0 +11.46(+1.07%)
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.