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 (%)
Apr 30, 2010 1110 1120 1094 1101 0 -10.29(-0.93%)
Apr 29, 2010 1117 1131 1101 1111 0 -6.14(-0.55%)
Apr 28, 2010 1114 1126 1104 1117 0 +11.15(+1.01%)
Apr 27, 2010 1125 1137 1100 1106 0 -27.40(-2.42%)
Apr 26, 2010 1140 1146 1130 1134 0 -8.35(-0.73%)
Apr 23, 2010 1124 1143 1120 1142 0 +12.74(+1.13%)
Apr 22, 2010 1125 1133 1117 1129 0 -8.13(-0.71%)
Apr 21, 2010 1143 1148 1130 1137 0 -9.54(-0.83%)
Apr 20, 2010 1142 1151 1140 1147 0 +15.05(+1.33%)
Apr 19, 2010 1124 1134 1117 1132 0 +1.43(+0.13%)
Apr 16, 2010 1142 1148 1124 1130 0 -16.68(-1.45%)
Apr 15, 2010 1145 1153 1141 1147 0 +1.56(+0.14%)
Apr 14, 2010 1141 1148 1137 1146 0 +7.73(+0.68%)
Apr 13, 2010 1140 1144 1127 1138 0 -3.55(-0.31%)
Apr 12, 2010 1140 1148 1131 1141 0 +1.31(+0.11%)
Apr 09, 2010 1127 1143 1126 1140 0 +19.81(+1.77%)
Apr 08, 2010 1108 1124 1103 1120 0 +6.58(+0.59%)
Apr 07, 2010 1121 1124 1108 1114 0 -12.84(-1.14%)
Apr 06, 2010 1119 1131 1116 1127 0 +1.83(+0.16%)
Apr 05, 2010 1118 1128 1115 1125 0 +12.00(+1.08%)
Apr 01, 2010 1113 1113 1113 0 +14.93(+1.36%)
Mar 31, 2010 1095 1103 1090 1098 0 +3.05(+0.28%)
Mar 30, 2010 1097 1101 1089 1095 0 +0.92(+0.08%)
Mar 29, 2010 1087 1097 1083 1094 0 +9.57(+0.88%)
Mar 26, 2010 1083 1091 1077 1084 0 +5.29(+0.49%)
Mar 25, 2010 1090 1096 1077 1079 0 -9.66(-0.89%)
Mar 24, 2010 1090 1094 1083 1089 0 -11.93(-1.08%)
Mar 23, 2010 1095 1102 1089 1101 0 +5.17(+0.47%)
Mar 22, 2010 1086 1100 1083 1095 0 -3.98(-0.36%)
Mar 19, 2010 1110 1112 1090 1099 0 +0.47(+0.04%)
Mar 18, 2010 1102 1105 1091 1099 0 -4.61(-0.42%)
Mar 17, 2010 1093 1110 1096 1103 0 +10.27(+0.94%)
Mar 16, 2010 1083 1095 1082 1093 0 +7.67(+0.71%)
Mar 15, 2010 1077 1087 1080 1086 0 -7.37(-0.67%)
Mar 12, 2010 1094 1102 1087 1093 0 -3.82(-0.35%)
Mar 11, 2010 1089 1100 1087 1097 0 +1.07(+0.10%)
Mar 10, 2010 1086 1101 1087 1096 0 +6.88(+0.63%)
Mar 09, 2010 1077 1095 1080 1089 0 +1.82(+0.17%)
Mar 08, 2010 1087 1092 1081 1087 0 +5.80(+0.54%)
Mar 05, 2010 1065 1083 1067 1081 0 +20.40(+1.92%)
Mar 04, 2010 1058 1067 1054 1061 0 -4.21(-0.40%)
Mar 03, 2010 1060 1074 1060 1065 0 +4.80(+0.45%)
Mar 02, 2010 1051 1066 1052 1060 0 +7.08(+0.67%)
Mar 01, 2010 1043 1056 1043 1053 0 +12.23(+1.17%)
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%)
Dec 01, 2009 1210 1223 1208 1218 0 +29.19(+2.46%)
Nov 30, 2009 1177 1191 1172 1188 0 -0.93(-0.08%)
Nov 27, 2009 1165 1202 1160 1189 0 -47.86(-3.87%)
Nov 26, 2009 1227 1241 1218 1237 0 +61.84(+5.26%)
Nov 25, 2009 1169 1178 1163 1175 0 +13.96(+1.20%)
Nov 24, 2009 1163 1170 1151 1161 0 -2.75(-0.24%)
Nov 23, 2009 1161 1174 1158 1164 0 +21.52(+1.88%)
Nov 20, 2009 1144 1149 1136 1143 0 -11.00(-0.95%)
Nov 19, 2009 1159 1162 1144 1154 0 -14.91(-1.28%)
Nov 18, 2009 1173 1175 1161 1169 0 +0.77(+0.07%)
Nov 17, 2009 1162 1171 1158 1168 0 -10.67(-0.91%)
Nov 16, 2009 1168 1185 1167 1179 0 +19.97(+1.72%)
Nov 13, 2009 1150 1164 1144 1159 0 +10.47(+0.91%)
Nov 12, 2009 1161 1169 1144 1148 0 -17.84(-1.53%)
Nov 11, 2009 1170 1177 1159 1166 0 -1.91(-0.16%)
Nov 10, 2009 1160 1173 1158 1168 0 -1.98(-0.17%)
Nov 09, 2009 1164 1174 1160 1170 0 +19.47(+1.69%)
Nov 06, 2009 1136 1155 1133 1150 0 +0.26(+0.02%)
Nov 05, 2009 1139 1156 1137 1150 0 +19.93(+1.76%)
Nov 04, 2009 1134 1147 1126 1130 0 +1.89(+0.17%)
Nov 03, 2009 1109 1135 1107 1128 0 +1.26(+0.11%)
Nov 02, 2009 1125 1142 1112 1127 0 +8.42(+0.75%)
Oct 30, 2009 1147 1153 1110 1119 0 -41.20(-3.55%)
Oct 29, 2009 1139 1163 1133 1160 0 +19.13(+1.68%)
Oct 28, 2009 1160 1165 1137 1141 0 -26.82(-2.30%)
Oct 27, 2009 1162 1180 1155 1167 0 +16.95(+1.47%)
Oct 26, 2009 1171 1185 1147 1151 0 -11.67(-1.00%)
Oct 23, 2009 1164 1168 1155 1162 0 -10.82(-0.92%)
Oct 22, 2009 1158 1177 1152 1173 0 +6.82(+0.58%)
Oct 21, 2009 1158 1184 1154 1166 0 +2.27(+0.20%)
Oct 20, 2009 1155 1168 1154 1164 0 -9.31(-0.79%)
Oct 19, 2009 1164 1179 1159 1173 0 +21.35(+1.85%)
Oct 16, 2009 1148 1159 1142 1152 0 -1.94(-0.17%)
Oct 15, 2009 1136 1158 1134 1154 0 +11.85(+1.04%)
Oct 14, 2009 1131 1145 1128 1142 0 +32.82(+2.96%)
Oct 13, 2009 1108 1114 1097 1109 0 +4.68(+0.42%)
Oct 12, 2009 1107 1111 1098 1104 0 +9.92(+0.91%)
Oct 09, 2009 1088 1096 1082 1095 0 +2.60(+0.24%)
Oct 08, 2009 1085 1098 1081 1092 0 +12.80(+1.19%)
Oct 07, 2009 1075 1084 1068 1079 0 +2.15(+0.20%)
Oct 06, 2009 1068 1084 1064 1077 0 +22.32(+2.12%)
Oct 05, 2009 1043 1059 1037 1055 0 +16.39(+1.58%)
Oct 02, 2009 1038 1050 1031 1038 0 -6.96(-0.67%)
Oct 01, 2009 1065 1069 1042 1045 0 -24.52(-2.29%)
Sep 30, 2009 1077 1080 1058 1070 0 -6.55(-0.61%)
Sep 29, 2009 1082 1086 1073 1076 0 -9.30(-0.86%)
Sep 28, 2009 1069 1089 1065 1086 0 +13.57(+1.27%)
Sep 25, 2009 1073 1083 1067 1072 0 -2.70(-0.25%)
Sep 24, 2009 1087 1093 1066 1075 0 -13.74(-1.26%)
Sep 23, 2009 1105 1110 1086 1088 0 -18.22(-1.65%)
Sep 22, 2009 1108 1112 1101 1107 0 +13.99(+1.28%)
Sep 21, 2009 1088 1097 1082 1093 0 -9.79(-0.89%)
Sep 18, 2009 1105 1109 1096 1102 0 +3.08(+0.28%)
Sep 17, 2009 1100 1110 1096 1099 0 +6.69(+0.61%)
Sep 16, 2009 1097 1106 1088 1093 0 +3.38(+0.31%)
Sep 15, 2009 1088 1095 1078 1089 0 +2.41(+0.22%)
Sep 14, 2009 1072 1090 1070 1087 0 +0.76(+0.07%)
Sep 11, 2009 1095 1100 1082 1086 0 -6.39(-0.58%)
Sep 10, 2009 1090 1096 1081 1093 0 +5.46(+0.50%)
Sep 09, 2009 1087 1094 1079 1087 0 +6.54(+0.61%)
Sep 08, 2009 1073 1084 1069 1081 0 +24.41(+2.31%)
Sep 07, 2009 1043 1059 1040 1056 0 +0.98(+0.09%)
Sep 04, 2009 1044 1059 1040 1055 0 +14.87(+1.43%)
Sep 03, 2009 1042 1046 1032 1040 0 +3.45(+0.33%)
Sep 02, 2009 1036 1048 1031 1037 0 +7.11(+0.69%)
Sep 01, 2009 1045 1056 1026 1030 0 -17.16(-1.64%)
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%)
Jun 01, 2009 1063 1083 1060 1078 0 +38.46(+3.70%)
May 29, 2009 1044 1050 1029 1039 0 +9.60(+0.93%)
May 28, 2009 1022 1036 953.33 1030 0 +18.30(+1.81%)
May 27, 2009 1025 1035 1009 1011 0 -10.16(-0.99%)
May 26, 2009 997.96 1024 992.53 1021 0 +15.69(+1.56%)
May 25, 2009 1011 1019 1002 1006 0 +0.00(+0.00%)
May 22, 2009 1011 1019 1002 1006 0 +2.08(+0.21%)
May 21, 2009 1005 1010 993.69 1004 0 -13.42(-1.32%)
May 20, 2009 1026 1037 1014 1017 0 +0.10(+0.01%)
May 19, 2009 1016 1026 1010 1017 0 +3.07(+0.30%)
May 18, 2009 998.97 1017 995.28 1014 0 +28.57(+2.90%)
May 15, 2009 992.14 1000 979.55 985.32 0 -15.42(-1.54%)
May 14, 2009 993.08 1006 973.59 1001 0 -3.95(-0.39%)
May 13, 2009 1011 1020 999.45 1005 0 -11.53(-1.13%)
May 12, 2009 1018 1029 1005 1016 0 +10.40(+1.03%)
May 11, 2009 1010 1015 999.64 1006 0 -25.24(-2.45%)
May 08, 2009 1011 1038 1009 1031 0 +42.65(+4.31%)
May 07, 2009 1003 1008 978.57 988.41 0 -1.91(-0.19%)
May 06, 2009 980.95 993.14 972.31 990.32 0 +23.18(+2.40%)
May 05, 2009 972.11 977.36 958.71 967.14 0 -11.22(-1.15%)
May 04, 2009 969.50 985.22 963.01 978.36 0 +25.91(+2.72%)
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.