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 (%)
Aug 31, 2009 1048 1054 1040 1047 0 -12.82(-1.21%)
Aug 28, 2009 1071 1075 1056 1060 0 -6.51(-0.61%)
Aug 27, 2009 1061 1070 1047 1066 0 +3.38(+0.32%)
Aug 26, 2009 1054 1066 1048 1063 0 +3.99(+0.38%)
Aug 25, 2009 1068 1074 1055 1059 0 -1.88(-0.18%)
Aug 24, 2009 1058 1069 1050 1061 0 +8.72(+0.83%)
Aug 21, 2009 1043 1057 1040 1052 0 +20.87(+2.02%)
Aug 20, 2009 1025 1035 1022 1031 0 +11.85(+1.16%)
Aug 19, 2009 995.84 1025 993.44 1019 0 +14.23(+1.42%)
Aug 18, 2009 1002 1010 995.80 1005 0 +8.26(+0.83%)
Aug 17, 2009 1003 1005 990.69 996.82 0 -30.28(-2.95%)
Aug 14, 2009 1037 1040 1018 1027 0 -8.97(-0.87%)
Aug 13, 2009 1039 1042 1026 1036 0 +0.87(+0.08%)
Aug 12, 2009 1026 1041 1024 1035 0 +10.25(+1.00%)
Aug 11, 2009 1032 1036 1020 1025 0 -12.48(-1.20%)
Aug 10, 2009 1035 1044 1031 1037 0 -3.31(-0.32%)
Aug 07, 2009 1043 1052 1035 1041 0 -0.44(-0.04%)
Aug 06, 2009 1049 1052 1034 1041 0 -4.96(-0.47%)
Aug 05, 2009 1055 1056 1036 1046 0 -11.23(-1.06%)
Aug 04, 2009 1053 1061 1048 1057 0 -5.17(-0.49%)
Aug 03, 2009 1057 1072 1042 1063 0 +17.48(+1.67%)
Jul 31, 2009 1039 1050 1029 1045 0 -4.94(-0.47%)
Jul 30, 2009 1048 1062 1040 1050 0 +5.92(+0.57%)
Jul 29, 2009 1053 1058 1033 1044 0 -17.13(-1.61%)
Jul 28, 2009 1062 1069 1047 1061 0 -11.70(-1.09%)
Jul 27, 2009 1070 1078 1063 1073 0 +14.46(+1.37%)
Jul 25, 2009 994.79 1131 978.58 1058 0 -6.62(-0.62%)
Jul 24, 2009 1056 1069 1050 1065 0 +4.46(+0.42%)
Jul 23, 2009 1036 1065 1035 1061 0 +25.43(+2.46%)
Jul 22, 2009 1030 1046 1026 1035 0 -3.89(-0.37%)
Jul 21, 2009 1038 1045 1025 1039 0 +32.37(+3.22%)
Jun 26, 2009 1012 1016 999.42 1007 0 -5.34(-0.53%)
Jun 25, 2009 995.31 1015 993.49 1012 0 +13.81(+1.38%)
Jun 24, 2009 1004 1015 992.80 998.23 0 +2.56(+0.26%)
Jun 23, 2009 996.57 1006 985.17 995.66 0 +5.37(+0.54%)
Jun 22, 2009 1009 1010 988.12 990.30 0 -34.21(-3.34%)
Jun 19, 2009 1034 1037 1018 1025 0 +0.32(+0.03%)
Jun 18, 2009 1019 1033 1015 1024 0 -2.14(-0.21%)
Jun 17, 2009 1028 1034 1014 1026 0 -8.42(-0.81%)
Jun 16, 2009 1055 1060 1033 1035 0 -15.22(-1.45%)
Jun 15, 2009 1057 1059 1039 1050 0 -27.95(-2.59%)
Jun 12, 2009 1074 1082 1066 1078 0 -13.17(-1.21%)
Jun 11, 2009 1084 1102 1077 1091 0 +10.40(+0.96%)
Jun 10, 2009 1088 1091 1069 1081 0 +8.65(+0.81%)
Jun 09, 2009 1073 1079 1061 1072 0 +2.96(+0.28%)
Jun 08, 2009 1061 1075 1053 1069 0 -0.68(-0.06%)
Jun 05, 2009 1079 1082 1059 1070 0 -2.39(-0.22%)
Jun 04, 2009 1068 1076 1059 1072 0 +16.60(+1.57%)
Jun 03, 2009 1070 1071 1044 1056 0 -24.43(-2.26%)
Jun 02, 2009 1068 1085 1066 1080 0 +2.37(+0.22%)
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.