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 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%)
May 01, 2009 937.95 954.25 929.84 952.45 0 +21.34(+2.29%)
Apr 30, 2009 952.03 956.43 924.80 931.11 0 -15.44(-1.63%)
Apr 29, 2009 935.14 954.00 932.10 946.55 0 +17.09(+1.84%)
Apr 28, 2009 915.29 937.98 912.09 929.46 0 +8.79(+0.95%)
Apr 27, 2009 915.35 931.64 911.17 920.67 0 -12.94(-1.39%)
Apr 24, 2009 931.71 941.65 925.95 933.61 0 +19.75(+2.16%)
Apr 23, 2009 907.01 920.27 897.68 913.85 0 +24.41(+2.74%)
Apr 22, 2009 893.92 904.72 885.23 889.45 0 -14.47(-1.60%)
Apr 21, 2009 885.84 906.14 880.72 903.92 0 +15.71(+1.77%)
Apr 20, 2009 904.91 907.61 885.79 888.21 0 -28.44(-3.10%)
Apr 17, 2009 920.41 927.24 909.60 916.65 0 -4.03(-0.44%)
Apr 16, 2009 925.55 930.77 909.44 920.68 0 -2.73(-0.30%)
Apr 15, 2009 915.96 925.83 909.55 923.40 0 +5.96(+0.65%)
Apr 14, 2009 915.63 926.34 907.34 917.44 0 -10.80(-1.16%)
Apr 13, 2009 923.89 936.25 916.34 928.25 0 -8.45(-0.90%)
Apr 10, 2009 935.06 940.88 925.51 936.69 0 +0.00(+0.00%)
Apr 09, 2009 935.06 940.88 925.51 936.69 0 +14.27(+1.55%)
Apr 08, 2009 915.36 928.62 871.12 922.42 0 +2.30(+0.25%)
Apr 07, 2009 924.74 928.53 912.89 920.12 0 -20.34(-2.16%)
Apr 06, 2009 936.86 945.98 927.52 940.46 0 -10.48(-1.10%)
Apr 03, 2009 941.85 954.54 932.64 950.94 0 -0.14(-0.01%)
Apr 02, 2009 944.11 963.46 937.93 951.08 0 +28.94(+3.14%)
Apr 01, 2009 895.56 926.56 891.69 922.14 0 +12.38(+1.36%)
Mar 31, 2009 915.01 924.89 904.38 909.76 0 +4.42(+0.49%)
Mar 30, 2009 912.58 914.95 893.90 905.34 0 -31.94(-3.41%)
Mar 27, 2009 938.07 945.08 929.87 937.28 0 -17.55(-1.84%)
Mar 26, 2009 955.54 961.75 941.76 954.83 0 +8.84(+0.93%)
Mar 25, 2009 941.58 958.31 927.15 945.99 0 +13.06(+1.40%)
Mar 24, 2009 935.02 949.08 852.51 932.92 0 -16.45(-1.73%)
Mar 23, 2009 931.37 951.91 928.58 949.37 0 +58.29(+6.54%)
Mar 20, 2009 917.27 923.50 887.88 891.08 0 -30.12(-3.27%)
Mar 19, 2009 928.94 935.24 908.76 921.21 0 +13.86(+1.53%)
Mar 18, 2009 892.31 917.97 875.44 907.34 0 +7.25(+0.81%)
Mar 17, 2009 873.17 900.72 867.01 900.09 0 +20.49(+2.33%)
Mar 16, 2009 879.62 897.54 873.88 879.60 0 +0.82(+0.09%)
Mar 13, 2009 884.87 888.48 865.95 878.78 0 +1.51(+0.17%)
Mar 12, 2009 858.93 881.53 850.60 877.28 0 +19.87(+2.32%)
Mar 11, 2009 868.30 878.61 848.04 857.41 0 -7.11(-0.82%)
Mar 10, 2009 842.63 871.27 840.24 864.52 0 +39.76(+4.82%)
Mar 09, 2009 809.48 839.80 807.40 824.76 0 +3.32(+0.40%)
Mar 06, 2009 826.25 839.46 799.12 821.45 0 +12.45(+1.54%)
Mar 05, 2009 827.66 832.30 805.17 809.00 0 -41.45(-4.87%)
Mar 04, 2009 840.70 862.42 834.99 850.45 0 +31.82(+3.89%)
Mar 03, 2009 834.96 839.62 811.78 818.63 0 -7.35(-0.89%)
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.