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 (%)
Jul 31, 2012 1180 1189 1175 1177 0 -6.32(-0.53%)
Jul 30, 2012 1178 1187 1174 1183 0 +1.53(+0.13%)
Jul 27, 2012 1175 1187 1161 1182 0 +18.38(+1.58%)
Jul 26, 2012 1155 1168 1148 1163 0 +22.71(+1.99%)
Jul 25, 2012 1142 1150 1132 1140 0 +0.47(+0.04%)
Jul 24, 2012 1152 1154 1128 1140 0 -16.20(-1.40%)
Jul 23, 2012 1149 1160 1141 1156 0 -18.00(-1.53%)
Jul 20, 2012 1170 1191 1164 1174 0 -7.59(-0.64%)
Jul 19, 2012 1178 1185 1172 1182 0 +4.39(+0.37%)
Jul 18, 2012 1166 1180 1162 1177 0 +5.19(+0.44%)
Jul 17, 2012 1168 1175 1154 1172 0 +10.03(+0.86%)
Jul 16, 2012 1157 1166 1152 1162 0 +2.45(+0.21%)
Jul 14, 2012 1149 1162 1146 1160 0 +0.00(+0.00%)
Jul 13, 2012 1149 1162 1146 1160 0 +11.64(+1.01%)
Jul 12, 2012 1142 1153 1138 1148 0 -5.51(-0.48%)
Jul 11, 2012 1145 1159 1142 1154 0 +13.67(+1.20%)
Jul 10, 2012 1154 1158 1135 1140 0 -7.72(-0.67%)
Jul 09, 2012 1153 1155 1139 1148 0 -12.26(-1.06%)
Jul 06, 2012 1160 1165 1154 1160 0 -14.72(-1.25%)
Jul 05, 2012 1177 1183 1168 1175 0 -15.48(-1.30%)
Jul 04, 2012 1180 1193 1179 1190 0 +0.30(+0.03%)
Jul 03, 2012 1179 1192 1177 1190 0 +13.93(+1.18%)
Jul 02, 2012 1174 1178 1164 1176 0 +3.18(+0.27%)
Jun 30, 2012 1165 1176 1158 1173 0 -0.28(-0.02%)
Jun 29, 2012 1165 1176 1158 1173 0 +36.71(+3.23%)
Jun 28, 2012 1125 1139 1119 1136 0 +1.76(+0.16%)
Jun 27, 2012 1127 1139 1122 1134 0 +9.34(+0.83%)
Jun 26, 2012 1120 1131 1112 1125 0 +8.21(+0.74%)
Jun 25, 2012 1122 1124 1105 1117 0 -19.96(-1.76%)
Jun 22, 2012 1140 1145 1130 1137 0 +2.11(+0.19%)
Jun 21, 2012 1172 1175 1133 1135 0 -41.06(-3.49%)
Jun 20, 2012 1175 1185 1165 1176 0 -0.53(-0.05%)
Jun 19, 2012 1169 1181 1165 1176 0 +17.54(+1.51%)
Jun 18, 2012 1155 1164 1149 1159 0 -6.36(-0.55%)
Jun 15, 2012 1155 1169 1150 1165 0 +19.85(+1.73%)
Jun 14, 2012 1131 1150 1128 1145 0 +14.83(+1.31%)
Jun 13, 2012 1134 1144 1125 1131 0 -7.56(-0.66%)
Jun 12, 2012 1131 1140 1124 1138 0 +15.10(+1.34%)
Jun 11, 2012 1143 1145 1121 1123 0 -2.93(-0.26%)
Jun 08, 2012 1120 1129 1112 1126 0 -1.16(-0.10%)
Jun 07, 2012 1138 1144 1123 1127 0 +5.83(+0.52%)
Jun 06, 2012 1101 1122 1097 1121 0 +34.68(+3.19%)
Jun 05, 2012 1085 1092 1079 1087 0 -0.08(-0.01%)
Jun 04, 2012 1090 1093 1078 1087 0 +2.77(+0.26%)
Jun 02, 2012 1085 1093 1076 1084 0 +0.00(+0.00%)
Jun 01, 2012 1085 1093 1076 1084 0 -11.34(-1.04%)
May 31, 2012 1101 1108 1084 1095 0 -1.71(-0.16%)
May 30, 2012 1110 1113 1095 1097 0 -29.97(-2.66%)
May 29, 2012 1130 1136 1119 1127 0 +5.16(+0.46%)
May 28, 2012 1127 1133 1115 1122 0 -0.11(-0.01%)
May 25, 2012 1126 1132 1116 1122 0 -6.40(-0.57%)
May 24, 2012 1128 1136 1117 1128 0 +5.06(+0.45%)
May 23, 2012 1121 1126 1101 1123 0 -5.21(-0.46%)
May 22, 2012 1133 1142 1122 1128 0 -0.84(-0.07%)
May 21, 2012 1118 1131 1114 1129 0 +13.14(+1.18%)
May 18, 2012 1128 1133 1110 1116 0 -5.03(-0.45%)
May 17, 2012 1129 1136 1118 1121 0 -10.89(-0.96%)
May 16, 2012 1137 1149 1129 1132 0 -3.48(-0.31%)
May 15, 2012 1144 1151 1132 1135 0 -3.84(-0.34%)
May 14, 2012 1142 1147 1135 1139 0 -19.80(-1.71%)
May 11, 2012 1156 1173 1152 1159 0 -2.65(-0.23%)
May 10, 2012 1164 1172 1156 1162 0 +5.26(+0.45%)
May 09, 2012 1157 1168 1149 1157 0 -21.23(-1.80%)
May 08, 2012 1181 1187 1163 1178 0 -14.18(-1.19%)
May 07, 2012 1071 1195 1183 1192 0 +0.60(+0.05%)
May 04, 2012 1205 1208 1188 1191 0 -22.70(-1.87%)
May 03, 2012 1225 1227 1208 1214 0 -9.88(-0.81%)
May 02, 2012 1227 1231 1217 1224 0 -15.25(-1.23%)
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.