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 (%)
Jul 30, 2010 991.03 998.22 975.43 989.05 0 -1.74(-0.18%)
Jul 29, 2010 995.76 1008 984.06 990.78 0 +1.56(+0.16%)
Jul 28, 2010 990.57 998.02 984.56 989.23 0 -4.21(-0.42%)
Jul 27, 2010 996.20 999.82 983.86 993.44 0 +1.06(+0.11%)
Jul 26, 2010 981.40 994.80 977.48 992.38 0 +12.91(+1.32%)
Jul 23, 2010 971.74 981.62 964.79 979.47 0 +5.75(+0.59%)
Jul 22, 2010 961.73 980.44 960.11 973.73 0 +23.18(+2.44%)
Jul 21, 2010 965.02 967.97 933.38 950.54 0 -9.48(-0.99%)
Jul 20, 2010 950.78 964.53 937.68 960.02 0 +6.24(+0.65%)
Jul 19, 2010 952.60 960.73 944.16 953.78 0 +0.73(+0.08%)
Jul 16, 2010 952.76 972.62 950.28 953.06 0 -18.72(-1.93%)
Jul 15, 2010 971.22 982.62 958.58 971.78 0 +2.67(+0.28%)
Jul 14, 2010 968.43 974.62 959.74 969.11 0 -5.95(-0.61%)
Jul 13, 2010 974.18 980.94 963.46 975.06 0 +15.71(+1.64%)
Jul 12, 2010 952.84 965.74 949.93 959.35 0 +4.48(+0.47%)
Jul 09, 2010 953.92 957.90 937.69 954.88 0 +8.41(+0.89%)
Jul 08, 2010 943.30 949.87 930.42 946.47 0 +11.36(+1.22%)
Jul 07, 2010 914.64 935.83 910.59 935.11 0 +20.44(+2.23%)
Jul 06, 2010 914.03 924.88 902.27 914.67 0 +17.37(+1.94%)
Jul 02, 2010 896.10 909.08 888.73 897.30 0 +1.13(+0.13%)
Jul 01, 2010 901.86 909.10 885.90 896.16 0 -3.30(-0.37%)
Jun 30, 2010 904.18 914.38 895.49 899.47 0 -0.84(-0.09%)
Jun 29, 2010 905.71 915.81 895.07 900.30 0 -28.93(-3.11%)
Jun 25, 2010 929.71 942.31 922.93 929.24 0 -11.15(-1.19%)
Jun 24, 2010 949.49 958.41 935.66 940.39 0 -18.83(-1.96%)
Jun 23, 2010 966.67 973.16 952.45 959.22 0 -8.40(-0.87%)
Jun 22, 2010 981.30 990.32 963.28 967.62 0 -17.02(-1.73%)
Jun 21, 2010 998.11 1004 976.58 984.64 0 +1.24(+0.13%)
Jun 18, 2010 983.08 988.80 974.19 983.40 0 +2.50(+0.25%)
Jun 17, 2010 980.80 987.86 969.51 980.91 0 +0.99(+0.10%)
Jun 16, 2010 968.85 985.98 963.70 979.92 0 +3.24(+0.33%)
Jun 15, 2010 965.71 979.62 956.32 976.68 0 +23.25(+2.44%)
Jun 14, 2010 967.30 976.03 951.26 953.43 0 -10.22(-1.06%)
Jun 11, 2010 952.85 966.13 946.61 963.64 0 +7.72(+0.81%)
Jun 10, 2010 944.69 958.35 935.21 955.92 0 +39.59(+4.32%)
Jun 09, 2010 941.63 950.75 911.99 916.33 0 -22.04(-2.35%)
Jun 08, 2010 929.48 945.71 916.49 938.37 0 +9.91(+1.07%)
Jun 07, 2010 940.73 948.50 926.98 928.46 0 -8.37(-0.89%)
Jun 04, 2010 938.16 963.97 931.84 936.83 0 -38.33(-3.93%)
Jun 03, 2010 976.31 983.04 958.25 975.16 0 +10.69(+1.11%)
Jun 02, 2010 949.57 966.84 935.81 964.47 0 +25.94(+2.76%)
Jun 01, 2010 950.15 968.67 934.66 938.53 0 -33.22(-3.42%)
May 28, 2010 878.26 986.36 966.05 971.75 0 -17.84(-1.80%)
May 27, 2010 970.05 990.63 962.76 989.59 0 +47.41(+5.03%)
May 26, 2010 953.68 964.74 938.63 942.18 0 -8.43(-0.89%)
May 25, 2010 923.57 951.97 918.41 950.61 0 -2.46(-0.26%)
May 24, 2010 964.39 970.02 951.73 953.07 0 -27.51(-2.81%)
May 21, 2010 956.60 985.05 947.56 980.59 0 +6.24(+0.64%)
May 20, 2010 969.09 987.03 962.65 974.34 0 -23.52(-2.36%)
May 19, 2010 997.22 1007 985.89 997.87 0 -4.12(-0.41%)
May 18, 2010 1025 1029 996.27 1002 0 -11.31(-1.12%)
May 17, 2010 1016 1024 992.67 1013 0 -4.65(-0.46%)
May 14, 2010 1019 1035 1005 1018 0 -25.52(-2.45%)
May 13, 2010 1047 1056 1038 1043 0 -7.97(-0.76%)
May 12, 2010 1047 1058 1041 1051 0 +3.65(+0.35%)
May 11, 2010 1055 1061 1044 1048 0 -8.50(-0.80%)
May 10, 2010 1049 1060 1044 1056 0 +39.71(+3.91%)
May 07, 2010 1027 1040 999.54 1017 0 -5.94(-0.58%)
May 06, 2010 1035 1059 965.54 1023 0 -30.01(-2.85%)
May 05, 2010 1059 1071 1050 1053 0 -19.44(-1.81%)
May 04, 2010 1086 1090 1056 1072 0 -27.60(-2.51%)
May 03, 2010 1096 1108 1084 1100 0 -1.41(-0.13%)
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%)
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.