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 (%)
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%)
Mar 02, 2009 854.14 859.53 823.92 825.98 0 -48.93(-5.59%)
Feb 27, 2009 882.02 897.36 868.96 874.90 0 -24.02(-2.67%)
Feb 26, 2009 907.35 924.16 896.22 898.93 0 -12.46(-1.37%)
Feb 25, 2009 913.82 928.76 895.44 911.38 0 -8.99(-0.98%)
Feb 24, 2009 893.97 924.15 887.82 920.37 0 +33.78(+3.81%)
Feb 23, 2009 925.07 929.81 883.18 886.59 0 -24.90(-2.73%)
Feb 20, 2009 907.21 924.03 896.07 911.49 0 -19.99(-2.15%)
Feb 19, 2009 937.72 948.62 926.33 931.49 0 +3.55(+0.38%)
Feb 18, 2009 929.03 938.34 917.02 927.94 0 -0.43(-0.05%)
Feb 17, 2009 943.98 948.61 924.94 928.37 0 -50.34(-5.14%)
Feb 16, 2009 983.11 990.50 963.43 978.70 0 +0.00(+0.00%)
Feb 13, 2009 983.11 990.50 963.43 978.70 0 -0.12(-0.01%)
Feb 12, 2009 962.81 980.15 948.45 978.82 0 +1.31(+0.13%)
Feb 11, 2009 991.65 997.11 965.49 977.51 0 -5.82(-0.59%)
Feb 10, 2009 1020 1031 976.99 983.33 0 -40.45(-3.95%)
Feb 09, 2009 1027 1036 1013 1024 0 -3.22(-0.31%)
Feb 06, 2009 1003 1032 1000 1027 0 +21.01(+2.09%)
Feb 05, 2009 980.35 1010 969.97 1006 0 +23.09(+2.35%)
Feb 04, 2009 987.40 1001 974.16 982.90 0 +3.49(+0.36%)
Feb 03, 2009 962.49 984.72 954.82 979.41 0 +17.00(+1.77%)
Feb 02, 2009 953.83 969.35 948.29 962.41 0 -2.40(-0.25%)
Jan 30, 2009 984.56 990.86 959.75 964.82 0 -8.42(-0.87%)
Jan 29, 2009 985.52 990.58 969.64 973.24 0 -31.48(-3.13%)
Jan 28, 2009 1004 1012 986.98 1005 0 +14.18(+1.43%)
Jan 27, 2009 984.39 997.73 974.31 990.54 0 +5.81(+0.59%)
Jan 26, 2009 975.58 1000 968.46 984.73 0 +19.82(+2.05%)
Jan 23, 2009 934.87 972.99 929.55 964.91 0 +2.22(+0.23%)
Jan 22, 2009 959.42 973.93 942.16 962.69 0 -20.88(-2.12%)
Jan 21, 2009 948.35 985.02 941.55 983.57 0 +32.47(+3.41%)
Jan 20, 2009 973.32 986.40 946.42 951.10 0 -43.39(-4.36%)
Jan 19, 2009 997.70 1005 973.59 994.49 0 +0.00(+0.00%)
Jan 16, 2009 997.70 1005 973.59 994.49 0 +12.62(+1.28%)
Jan 15, 2009 971.05 986.90 948.64 981.87 0 +6.40(+0.66%)
Jan 14, 2009 991.68 995.78 963.24 975.47 0 -34.01(-3.37%)
Jan 13, 2009 995.44 1017 993.43 1009 0 +2.13(+0.21%)
Jan 12, 2009 1018 1024 1000 1007 0 -25.17(-2.44%)
Jan 09, 2009 1051 1054 1027 1033 0 -29.75(-2.80%)
Jan 08, 2009 1048 1067 1041 1062 0 +11.81(+1.12%)
Jan 07, 2009 1068 1075 1041 1050 0 -35.56(-3.27%)
Jan 06, 2009 1095 1107 1075 1086 0 -0.30(-0.03%)
Jan 05, 2009 1079 1100 1074 1086 0 +3.68(+0.34%)
Jan 02, 2009 1055 1088 1046 1083 0 +36.67(+3.51%)
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.