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 (%)
May 31, 2013 1252 1256 1232 1232 0 -25.98(-2.06%)
May 30, 2013 1257 1264 1252 1258 0 -0.76(-0.06%)
May 29, 2013 1260 1267 1252 1259 0 -6.19(-0.49%)
May 28, 2013 1271 1277 1260 1265 0 +11.05(+0.88%)
May 24, 2013 1131 1257 1246 1254 0 -8.25(-0.65%)
May 23, 2013 1255 1269 1251 1262 0 -3.03(-0.24%)
May 22, 2013 1277 1286 1262 1265 0 -13.82(-1.08%)
May 21, 2013 1273 1286 1269 1279 0 +4.28(+0.34%)
May 20, 2013 1263 1278 1262 1275 0 +7.60(+0.60%)
May 17, 2013 1259 1271 1255 1267 0 +11.77(+0.94%)
May 16, 2013 1258 1264 1253 1256 0 -9.91(-0.78%)
May 15, 2013 1264 1271 1257 1266 0 +3.99(+0.32%)
May 13, 2013 1261 1265 1254 1262 0 -4.35(-0.34%)
May 10, 2013 1269 1272 1258 1266 0 -5.75(-0.45%)
May 09, 2013 1274 1279 1266 1272 0 -6.04(-0.47%)
May 08, 2013 1271 1281 1268 1278 0 +8.63(+0.68%)
May 07, 2013 1267 1273 1260 1269 0 +7.95(+0.63%)
May 06, 2013 1137 1265 1253 1261 0 +3.95(+0.31%)
May 03, 2013 1248 1259 1243 1257 0 +13.35(+1.07%)
May 02, 2013 1236 1248 1231 1244 0 +10.81(+0.88%)
May 01, 2013 1245 1250 1231 1233 0 -14.58(-1.17%)
Apr 30, 2013 1241 1249 1234 1248 0 +9.86(+0.80%)
Apr 29, 2013 1232 1242 1228 1238 0 +12.19(+0.99%)
Apr 26, 2013 1224 1232 1219 1225 0 +0.30(+0.02%)
Apr 25, 2013 1225 1236 1217 1225 0 +0.82(+0.07%)
Apr 24, 2013 1220 1231 1217 1224 0 +9.89(+0.81%)
Apr 23, 2013 1203 1218 1198 1214 0 +12.84(+1.07%)
Apr 22, 2013 1198 1206 1192 1202 0 +6.25(+0.52%)
Apr 19, 2013 1193 1200 1186 1195 0 +9.63(+0.81%)
Apr 18, 2013 1182 1193 1175 1186 0 +6.86(+0.58%)
Apr 17, 2013 1189 1190 1170 1179 0 -21.90(-1.82%)
Apr 16, 2013 1203 1207 1191 1201 0 +6.88(+0.58%)
Apr 15, 2013 1213 1216 1192 1194 0 -33.00(-2.69%)
Apr 12, 2013 1228 1232 1220 1227 0 -7.92(-0.64%)
Apr 11, 2013 1231 1239 1225 1235 0 +4.79(+0.39%)
Apr 10, 2013 1227 1236 1222 1230 0 +3.90(+0.32%)
Apr 09, 2013 1220 1231 1216 1226 0 +10.48(+0.86%)
Apr 08, 2013 1217 1220 1208 1216 0 -0.82(-0.07%)
Apr 05, 2013 1209 1220 1203 1216 0 -8.44(-0.69%)
Apr 04, 2013 1227 1232 1218 1225 0 -1.99(-0.16%)
Apr 03, 2013 1241 1243 1220 1227 0 -14.88(-1.20%)
Apr 02, 2013 1244 1249 1237 1242 0 +4.32(+0.35%)
Apr 01, 2013 1120 1243 1230 1237 0 +1.86(+0.15%)
Mar 28, 2013 1125 1245 1232 1236 0 -6.29(-0.51%)
Mar 27, 2013 1235 1245 1230 1242 0 -3.80(-0.31%)
Mar 26, 2013 1239 1248 1235 1246 0 +10.65(+0.86%)
Mar 25, 2013 1248 1251 1230 1235 0 -11.05(-0.89%)
Mar 22, 2013 1242 1251 1238 1246 0 +9.92(+0.80%)
Mar 21, 2013 1237 1246 1231 1236 0 -8.56(-0.69%)
Mar 20, 2013 1246 1250 1238 1245 0 +7.00(+0.57%)
Mar 19, 2013 1241 1244 1229 1238 0 -2.71(-0.22%)
Mar 18, 2013 1237 1249 1235 1240 0 -10.10(-0.81%)
Mar 15, 2013 1250 1256 1243 1251 0 -8.80(-0.70%)
Mar 14, 2013 1251 1261 1249 1259 0 +12.61(+1.01%)
Mar 13, 2013 1247 1250 1242 1247 0 -5.20(-0.42%)
Mar 12, 2013 1256 1261 1249 1252 0 -3.40(-0.27%)
Mar 11, 2013 1252 1258 1248 1255 0 +3.56(+0.28%)
Mar 08, 2013 1254 1257 1244 1252 0 +2.34(+0.19%)
Mar 07, 2013 1252 1257 1246 1249 0 -0.86(-0.07%)
Mar 06, 2013 1248 1255 1243 1250 0 +5.44(+0.44%)
Mar 05, 2013 1242 1249 1239 1245 0 +12.20(+0.99%)
Mar 04, 2013 1232 1238 1224 1233 0 -5.81(-0.47%)
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.