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 (%)
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.