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 26, 2010 1031 1046 1030 1041 0 +5.44(+0.53%)
Feb 25, 2010 1021 1038 1019 1035 0 -11.01(-1.05%)
Feb 24, 2010 1036 1051 1036 1046 0 +6.98(+0.67%)
Feb 23, 2010 1045 1054 1034 1039 0 -14.73(-1.40%)
Feb 22, 2010 1058 1065 1051 1054 0 -3.78(-0.36%)
Feb 19, 2010 1045 1063 1047 1058 0 -2.73(-0.26%)
Feb 18, 2010 1047 1064 1049 1061 0 +5.34(+0.51%)
Feb 17, 2010 1057 1066 1051 1055 0 -8.44(-0.79%)
Feb 16, 2010 1042 1066 1043 1064 0 +24.85(+2.39%)
Feb 15, 2010 88.91 1040 1039 1039 0 +0.09(+0.01%)
Feb 12, 2010 1031 1044 1028 1039 0 -8.10(-0.77%)
Feb 11, 2010 1030 1051 1028 1047 0 +16.00(+1.55%)
Feb 10, 2010 1030 1039 1021 1031 0 -5.16(-0.50%)
Feb 09, 2010 1025 1048 1023 1036 0 +14.57(+1.43%)
Feb 08, 2010 1019 1035 1014 1022 0 -5.28(-0.51%)
Feb 05, 2010 1021 1031 1003 1027 0 -10.14(-0.98%)
Feb 04, 2010 1055 1063 1035 1037 0 -38.72(-3.60%)
Feb 03, 2010 1073 1083 1069 1076 0 -4.61(-0.43%)
Feb 02, 2010 1062 1083 1061 1080 0 +11.46(+1.07%)
Feb 01, 2010 1057 1075 1059 1069 0 +19.31(+1.84%)
Jan 29, 2010 1059 1074 1045 1050 0 -13.76(-1.29%)
Jan 28, 2010 1079 1081 1057 1063 0 -11.00(-1.02%)
Jan 27, 2010 1072 1083 1064 1074 0 -9.04(-0.83%)
Jan 26, 2010 1073 1095 1074 1083 0 -4.92(-0.45%)
Jan 25, 2010 1089 1100 1084 1088 0 +3.66(+0.34%)
Jan 22, 2010 1096 1107 1083 1085 0 -20.03(-1.81%)
Jan 21, 2010 1129 1132 1100 1105 0 -26.41(-2.34%)
Jan 20, 2010 1131 1140 1124 1131 0 -26.63(-2.30%)
Jan 19, 2010 1137 1159 1139 1158 0 +11.55(+1.01%)
Jan 18, 2010 95.18 1147 1146 1146 0 +0.08(+0.01%)
Jan 15, 2010 1146 1155 1138 1146 0 -10.88(-0.94%)
Jan 14, 2010 1150 1162 1151 1157 0 -5.78(-0.50%)
Jan 13, 2010 1162 1167 1152 1163 0 -4.37(-0.37%)
Jan 12, 2010 1161 1173 1158 1167 0 -13.93(-1.18%)
Jan 11, 2010 1175 1188 1173 1181 0 +15.21(+1.30%)
Jan 08, 2010 1157 1168 1157 1166 0 +3.24(+0.28%)
Jan 07, 2010 1158 1167 1156 1163 0 -4.13(-0.35%)
Jan 06, 2010 1162 1173 1158 1167 0 +7.75(+0.67%)
Jan 05, 2010 1156 1163 1151 1159 0 +11.10(+0.97%)
Jan 04, 2010 1139 1150 1135 1148 0 +26.55(+2.37%)
Dec 31, 2009 1121 1121 1121 0 -6.58(-0.58%)
Dec 30, 2009 1119 1132 1121 1128 0 -2.69(-0.24%)
Dec 29, 2009 1133 1141 1128 1131 0 -4.34(-0.38%)
Dec 28, 2009 1130 1138 1129 1135 0 +4.99(+0.44%)
Dec 24, 2009 1121 1132 1122 1130 0 +8.38(+0.75%)
Dec 23, 2009 1118 1128 1116 1122 0 +5.42(+0.49%)
Dec 22, 2009 1111 1124 1112 1116 0 +2.36(+0.21%)
Dec 21, 2009 1105 1119 1107 1114 0 +12.57(+1.14%)
Dec 18, 2009 1103 1113 1093 1101 0 -3.64(-0.33%)
Dec 17, 2009 1104 1115 1103 1105 0 -23.89(-2.12%)
Dec 16, 2009 1119 1133 1117 1129 0 +7.46(+0.67%)
Dec 15, 2009 1117 1132 1116 1121 0 -6.81(-0.60%)
Dec 14, 2009 1131 1133 1125 1128 0 -8.98(-0.79%)
Dec 11, 2009 1134 1144 1131 1137 0 +3.04(+0.27%)
Dec 10, 2009 1134 1146 1130 1134 0 -2.34(-0.21%)
Dec 09, 2009 1129 1143 1124 1136 0 +0.17(+0.01%)
Dec 08, 2009 1139 1148 1130 1136 0 -19.63(-1.70%)
Dec 07, 2009 1148 1167 1150 1156 0 -3.24(-0.28%)
Dec 04, 2009 1169 1181 1151 1159 0 -0.58(-0.05%)
Dec 03, 2009 1165 1174 1158 1160 0 -55.94(-4.60%)
Dec 02, 2009 1216 1224 1209 1216 0 -2.13(-0.17%)
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.