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 (%)
Sep 27, 2013 1235 1239 1230 1235 0 -1.55(-0.13%)
Sep 26, 2013 1236 1241 1230 1237 0 +2.17(+0.18%)
Sep 25, 2013 1238 1241 1231 1234 0 -2.30(-0.19%)
Sep 24, 2013 1241 1250 1235 1237 0 -4.27(-0.34%)
Sep 23, 2013 1244 1249 1236 1241 0 -4.27(-0.34%)
Sep 20, 2013 1255 1260 1242 1245 0 -5.95(-0.48%)
Sep 19, 2013 1254 1257 1243 1251 0 -2.49(-0.20%)
Sep 18, 2013 1239 1258 1233 1254 0 +13.84(+1.12%)
Sep 17, 2013 1239 1246 1236 1240 0 +0.19(+0.02%)
Sep 16, 2013 1247 1249 1238 1240 0 +2.72(+0.22%)
Sep 13, 2013 1233 1242 1231 1237 0 +5.10(+0.41%)
Sep 12, 2013 1236 1241 1229 1232 0 -3.53(-0.29%)
Sep 11, 2013 1228 1237 1225 1235 0 +2.42(+0.20%)
Sep 10, 2013 1234 1237 1223 1233 0 +2.45(+0.20%)
Sep 09, 2013 1224 1233 1220 1230 0 +7.81(+0.64%)
Sep 06, 2013 1224 1231 1212 1223 0 +4.34(+0.36%)
Sep 05, 2013 1219 1225 1213 1218 0 +2.25(+0.19%)
Sep 04, 2013 1208 1222 1205 1216 0 +1.85(+0.15%)
Sep 03, 2013 1217 1221 1207 1214 0 +4.78(+0.40%)
Sep 02, 2013 1212 1216 1204 1209 0 -0.57(-0.05%)
Aug 30, 2013 1213 1217 1204 1210 0 -3.83(-0.32%)
Aug 29, 2013 1223 1226 1209 1214 0 -14.77(-1.20%)
Aug 28, 2013 1213 1234 1209 1229 0 +16.30(+1.34%)
Aug 27, 2013 1209 1221 1207 1212 0 -0.96(-0.08%)
Aug 26, 2013 1104 1221 1210 1213 0 -1.16(-0.10%)
Aug 23, 2013 1209 1219 1203 1214 0 +10.60(+0.88%)
Aug 22, 2013 1202 1211 1196 1204 0 +8.27(+0.69%)
Aug 21, 2013 1203 1207 1193 1196 0 -8.67(-0.72%)
Aug 20, 2013 1206 1214 1201 1204 0 -5.26(-0.43%)
Aug 19, 2013 1221 1223 1208 1210 0 -16.04(-1.31%)
Aug 16, 2013 1225 1231 1220 1226 0 -1.85(-0.15%)
Aug 15, 2013 1228 1236 1219 1227 0 -7.84(-0.63%)
Aug 14, 2013 1240 1243 1232 1235 0 -4.36(-0.35%)
Aug 13, 2013 1237 1244 1232 1240 0 +5.91(+0.48%)
Aug 12, 2013 1237 1239 1229 1234 0 -2.86(-0.23%)
Aug 09, 2013 1238 1243 1229 1237 0 -5.22(-0.42%)
Aug 08, 2013 1241 1247 1232 1242 0 +6.39(+0.52%)
Aug 07, 2013 1237 1243 1231 1235 0 -6.40(-0.52%)
Aug 06, 2013 1245 1249 1237 1242 0 -5.65(-0.45%)
Aug 05, 2013 1249 1253 1241 1247 0 -6.07(-0.48%)
Aug 02, 2013 1256 1260 1244 1254 0 -5.68(-0.45%)
Aug 01, 2013 1258 1266 1246 1259 0 +0.03(+0.00%)
Jul 31, 2013 1258 1269 1252 1259 0 +0.88(+0.07%)
Jul 30, 2013 1265 1269 1253 1258 0 -5.32(-0.42%)
Jul 29, 2013 1272 1273 1259 1264 0 -13.02(-1.02%)
Jul 26, 2013 1275 1279 1264 1277 0 -1.70(-0.13%)
Jul 25, 2013 1270 1281 1267 1278 0 +5.47(+0.43%)
Jul 24, 2013 1279 1283 1266 1273 0 -6.24(-0.49%)
Jul 23, 2013 1278 1283 1273 1279 0 +4.93(+0.39%)
Jul 22, 2013 1273 1278 1270 1274 0 +4.09(+0.32%)
Jul 19, 2013 1266 1273 1261 1270 0 +5.57(+0.44%)
Jul 18, 2013 1259 1270 1257 1264 0 +10.92(+0.87%)
Jul 17, 2013 1255 1259 1249 1254 0 +4.25(+0.34%)
Jul 16, 2013 1250 1254 1242 1249 0 +0.71(+0.06%)
Jul 15, 2013 1249 1254 1245 1249 0 +0.57(+0.05%)
Jul 12, 2013 1246 1251 1239 1248 0 -1.80(-0.14%)
Jul 11, 2013 1250 1254 1241 1250 0 +16.83(+1.36%)
Jul 10, 2013 1232 1240 1226 1233 0 +2.19(+0.18%)
Jul 09, 2013 1225 1235 1220 1231 0 +12.72(+1.04%)
Jul 08, 2013 1217 1224 1213 1218 0 +8.27(+0.68%)
Jul 05, 2013 1207 1213 1197 1210 0 +6.70(+0.56%)
Jul 04, 2013 1199 1207 1193 1203 0 +2.00(+0.17%)
Jul 03, 2013 1199 1205 1192 1201 0 -0.27(-0.02%)
Jul 02, 2013 1202 1210 1194 1201 0 +2.47(+0.21%)
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.