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 (%)
Feb 27, 2009 882.02 897.36 868.96 874.90 0 -24.02(-2.67%)
Feb 26, 2009 907.35 924.16 896.22 898.93 0 -12.46(-1.37%)
Feb 25, 2009 913.82 928.76 895.44 911.38 0 -8.99(-0.98%)
Feb 24, 2009 893.97 924.15 887.82 920.37 0 +33.78(+3.81%)
Feb 23, 2009 925.07 929.81 883.18 886.59 0 -24.90(-2.73%)
Feb 20, 2009 907.21 924.03 896.07 911.49 0 -19.99(-2.15%)
Feb 19, 2009 937.72 948.62 926.33 931.49 0 +3.55(+0.38%)
Feb 18, 2009 929.03 938.34 917.02 927.94 0 -0.43(-0.05%)
Feb 17, 2009 943.98 948.61 924.94 928.37 0 -50.34(-5.14%)
Feb 16, 2009 983.11 990.50 963.43 978.70 0 +0.00(+0.00%)
Feb 13, 2009 983.11 990.50 963.43 978.70 0 -0.12(-0.01%)
Feb 12, 2009 962.81 980.15 948.45 978.82 0 +1.31(+0.13%)
Feb 11, 2009 991.65 997.11 965.49 977.51 0 -5.82(-0.59%)
Feb 10, 2009 1020 1031 976.99 983.33 0 -40.45(-3.95%)
Feb 09, 2009 1027 1036 1013 1024 0 -3.22(-0.31%)
Feb 06, 2009 1003 1032 1000 1027 0 +21.01(+2.09%)
Feb 05, 2009 980.35 1010 969.97 1006 0 +23.09(+2.35%)
Feb 04, 2009 987.40 1001 974.16 982.90 0 +3.49(+0.36%)
Feb 03, 2009 962.49 984.72 954.82 979.41 0 +17.00(+1.77%)
Feb 02, 2009 953.83 969.35 948.29 962.41 0 -2.40(-0.25%)
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%)
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.