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 30, 2009 984.56 990.86 959.75 964.82 0 -8.42(-0.87%)
Jan 29, 2009 985.52 990.58 969.64 973.24 0 -31.48(-3.13%)
Jan 28, 2009 1004 1012 986.98 1005 0 +14.18(+1.43%)
Jan 27, 2009 984.39 997.73 974.31 990.54 0 +5.81(+0.59%)
Jan 26, 2009 975.58 1000 968.46 984.73 0 +19.82(+2.05%)
Jan 23, 2009 934.87 972.99 929.55 964.91 0 +2.22(+0.23%)
Jan 22, 2009 959.42 973.93 942.16 962.69 0 -20.88(-2.12%)
Jan 21, 2009 948.35 985.02 941.55 983.57 0 +32.47(+3.41%)
Jan 20, 2009 973.32 986.40 946.42 951.10 0 -43.39(-4.36%)
Jan 19, 2009 997.70 1005 973.59 994.49 0 +0.00(+0.00%)
Jan 16, 2009 997.70 1005 973.59 994.49 0 +12.62(+1.28%)
Jan 15, 2009 971.05 986.90 948.64 981.87 0 +6.40(+0.66%)
Jan 14, 2009 991.68 995.78 963.24 975.47 0 -34.01(-3.37%)
Jan 13, 2009 995.44 1017 993.43 1009 0 +2.13(+0.21%)
Jan 12, 2009 1018 1024 1000 1007 0 -25.17(-2.44%)
Jan 09, 2009 1051 1054 1027 1033 0 -29.75(-2.80%)
Jan 08, 2009 1048 1067 1041 1062 0 +11.81(+1.12%)
Jan 07, 2009 1068 1075 1041 1050 0 -35.56(-3.27%)
Jan 06, 2009 1095 1107 1075 1086 0 -0.30(-0.03%)
Jan 05, 2009 1079 1100 1074 1086 0 +3.68(+0.34%)
Jan 02, 2009 1055 1088 1046 1083 0 +36.67(+3.51%)
Jan 01, 2009 1031 1055 1027 1046 0 +0.00(+0.00%)
Dec 31, 2008 1031 1055 1027 1046 0 +10.81(+1.04%)
Dec 30, 2008 1020 1038 1015 1035 0 +19.22(+1.89%)
Dec 29, 2008 1019 1024 1004 1016 0 +10.81(+1.08%)
Dec 26, 2008 995.03 1008 991.74 1005 0 +12.15(+1.22%)
Dec 25, 2008 992.80 1003 981.57 992.98 0 +0.00(+0.00%)
Dec 24, 2008 992.80 1003 981.57 992.98 0 +1.79(+0.18%)
Dec 23, 2008 1006 1012 985.18 991.19 0 -10.92(-1.09%)
Dec 22, 2008 1016 1020 985.92 1002 0 -10.36(-1.02%)
Dec 19, 2008 1030 1047 1007 1012 0 -25.65(-2.47%)
Dec 18, 2008 1077 1084 1027 1038 0 -47.20(-4.35%)
Dec 17, 2008 1092 1106 1078 1085 0 -8.89(-0.81%)
Dec 16, 2008 1061 1100 1055 1094 0 +42.82(+4.07%)
Dec 15, 2008 1069 1073 1037 1051 0 -2.59(-0.25%)
Dec 12, 2008 1027 1064 1023 1054 0 -3.50(-0.33%)
Dec 11, 2008 1063 1088 1048 1057 0 +2.96(+0.28%)
Dec 10, 2008 1042 1068 1034 1055 0 +33.26(+3.26%)
Dec 09, 2008 1027 1048 1014 1021 0 -14.69(-1.42%)
Dec 08, 2008 1011 1045 1006 1036 0 +54.11(+5.51%)
Dec 05, 2008 958.61 992.18 927.61 981.84 0 +11.65(+1.20%)
Dec 04, 2008 986.55 1010 956.36 970.18 0 -38.49(-3.82%)
Dec 03, 2008 988.21 1014 968.83 1009 0 +4.16(+0.41%)
Dec 02, 2008 983.33 1012 971.53 1005 0 +45.06(+4.70%)
Dec 01, 2008 1007 1010 957.98 959.45 0 -82.44(-7.91%)
Nov 28, 2008 1034 1046 1020 1042 0 -14.58(-1.38%)
Nov 27, 2008 1006 1058 998.86 1056 0 +0.00(+0.00%)
Nov 26, 2008 1006 1058 998.86 1056 0 +37.84(+3.71%)
Nov 25, 2008 1026 1040 993.10 1019 0 +8.71(+0.86%)
Nov 24, 2008 978.39 1035 961.73 1010 0 +47.23(+4.91%)
Nov 21, 2008 909.66 967.26 886.20 962.69 0 +86.90(+9.92%)
Nov 20, 2008 924.11 953.13 872.22 875.78 0 -66.03(-7.01%)
Nov 19, 2008 985.08 997.87 937.72 941.81 0 -44.10(-4.47%)
Nov 18, 2008 960.11 995.24 948.13 985.91 0 +31.92(+3.35%)
Nov 17, 2008 969.57 990.95 950.72 953.99 0 -15.49(-1.60%)
Nov 14, 2008 974.72 1018 947.62 969.49 0 -29.10(-2.91%)
Nov 13, 2008 924.18 1006 894.17 998.59 0 +82.64(+9.02%)
Nov 12, 2008 957.96 964.66 911.36 915.95 0 -56.23(-5.78%)
Nov 11, 2008 980.08 995.53 957.88 972.17 0 -30.83(-3.07%)
Nov 10, 2008 1027 1034 984.02 1003 0 +4.46(+0.45%)
Nov 07, 2008 964.58 1009 958.98 998.54 0 +52.24(+5.52%)
Nov 06, 2008 989.31 1000 936.23 946.30 0 -53.82(-5.38%)
Nov 05, 2008 1032 1052 993.64 1000 0 -55.41(-5.25%)
Nov 04, 2008 1022 1061 1018 1056 0 +51.82(+5.16%)
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.