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 (%)
Mar 30, 2012 1257 1263 1249 1259 0 +9.32(+0.75%)
Mar 29, 2012 1239 1253 1232 1250 0 -3.25(-0.26%)
Mar 28, 2012 1263 1267 1244 1253 0 -15.12(-1.19%)
Mar 27, 2012 1279 1283 1267 1268 0 -18.91(-1.47%)
Mar 26, 2012 1279 1289 1275 1287 0 +18.31(+1.44%)
Mar 23, 2012 1263 1273 1256 1269 0 +6.32(+0.50%)
Mar 22, 2012 1267 1272 1257 1262 0 -20.31(-1.58%)
Mar 21, 2012 1288 1290 1277 1283 0 -4.85(-0.38%)
Mar 20, 2012 1290 1296 1282 1288 0 -15.29(-1.17%)
Mar 19, 2012 1296 1308 1293 1303 0 +5.43(+0.42%)
Mar 16, 2012 1295 1304 1289 1297 0 +3.49(+0.27%)
Mar 15, 2012 1294 1299 1284 1294 0 -0.11(-0.01%)
Mar 14, 2012 1305 1310 1290 1294 0 -19.08(-1.45%)
Mar 13, 2012 1299 1314 1294 1313 0 +20.36(+1.57%)
Mar 12, 2012 1286 1296 1280 1293 0 +6.75(+0.52%)
Mar 09, 2012 1290 1295 1282 1286 0 -5.28(-0.41%)
Mar 08, 2012 1287 1297 1282 1291 0 +11.22(+0.88%)
Mar 07, 2012 1278 1285 1270 1280 0 +6.61(+0.52%)
Mar 06, 2012 1281 1285 1266 1273 0 -26.70(-2.05%)
Mar 05, 2012 1300 1306 1289 1300 0 -3.20(-0.25%)
Mar 02, 2012 1308 1311 1297 1303 0 -10.39(-0.79%)
Mar 01, 2012 1305 1317 1303 1314 0 +12.81(+0.98%)
Feb 29, 2012 1316 1319 1297 1301 0 -11.85(-0.90%)
Feb 28, 2012 1312 1319 1304 1313 0 +5.03(+0.38%)
Feb 27, 2012 1303 1315 1298 1308 0 -1.10(-0.08%)
Feb 24, 2012 1309 1315 1304 1309 0 +3.32(+0.25%)
Feb 23, 2012 1298 1308 1294 1306 0 +7.47(+0.58%)
Feb 22, 2012 1297 1304 1291 1298 0 +4.05(+0.31%)
Feb 21, 2012 1290 1300 1287 1294 0 +3.52(+0.27%)
Feb 20, 2012 1292 1297 1281 1291 0 -0.42(-0.03%)
Feb 17, 2012 1292 1298 1281 1291 0 +5.30(+0.41%)
Feb 16, 2012 1271 1300 1266 1286 0 +14.47(+1.14%)
Feb 15, 2012 1281 1283 1268 1271 0 -11.35(-0.88%)
Feb 14, 2012 1280 1287 1271 1283 0 -0.20(-0.02%)
Feb 13, 2012 1281 1286 1273 1283 0 +15.50(+1.22%)
Feb 10, 2012 1270 1274 1260 1267 0 -18.31(-1.42%)
Feb 09, 2012 1295 1298 1281 1286 0 -5.79(-0.45%)
Feb 08, 2012 1291 1298 1281 1291 0 +3.72(+0.29%)
Feb 07, 2012 1278 1294 1271 1288 0 +7.20(+0.56%)
Feb 06, 2012 1267 1282 1263 1280 0 +4.53(+0.36%)
Feb 03, 2012 1267 1278 1261 1276 0 +13.83(+1.10%)
Feb 02, 2012 1262 1270 1253 1262 0 +2.12(+0.17%)
Feb 01, 2012 1264 1271 1252 1260 0 +7.34(+0.59%)
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%)
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.