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, 2014 1369 1379 1362 1373 0 +10.49(+0.77%)
Apr 29, 2014 1362 1376 1358 1363 0 +8.45(+0.62%)
Apr 28, 2014 1348 1359 1343 1354 0 +10.07(+0.75%)
Apr 25, 2014 1344 1349 1339 1344 0 +0.61(+0.05%)
Apr 24, 2014 1347 1351 1337 1343 0 +1.38(+0.10%)
Apr 23, 2014 1343 1348 1338 1342 0 -0.60(-0.04%)
Apr 22, 2014 1344 1348 1338 1343 0 -1.41(-0.10%)
Apr 21, 2014 1218 1347 1337 1344 0 +2.07(+0.15%)
Apr 17, 2014 1342 1342 1342 0 +8.36(+0.63%)
Apr 16, 2014 1328 1337 1323 1334 0 +13.89(+1.05%)
Apr 15, 2014 1313 1324 1304 1320 0 +2.43(+0.18%)
Apr 14, 2014 1311 1322 1304 1317 0 +14.16(+1.09%)
Apr 11, 2014 1301 1312 1296 1303 0 -0.95(-0.07%)
Apr 10, 2014 1312 1320 1301 1304 0 -11.00(-0.84%)
Apr 09, 2014 1312 1319 1304 1315 0 +8.85(+0.68%)
Apr 08, 2014 1304 1313 1299 1306 0 +6.79(+0.52%)
Apr 07, 2014 1307 1311 1298 1300 0 -8.63(-0.66%)
Apr 04, 2014 1317 1323 1306 1308 0 +1.79(+0.14%)
Apr 03, 2014 1308 1312 1301 1306 0 -1.99(-0.15%)
Apr 02, 2014 1305 1312 1300 1308 0 +0.79(+0.06%)
Apr 01, 2014 1305 1311 1302 1308 0 +6.20(+0.48%)
Mar 31, 2014 1308 1313 1297 1301 0 -3.40(-0.26%)
Mar 28, 2014 1294 1308 1292 1305 0 +15.26(+1.18%)
Mar 27, 2014 1280 1293 1270 1289 0 +11.93(+0.93%)
Mar 26, 2014 1284 1288 1275 1278 0 +1.02(+0.08%)
Mar 25, 2014 1270 1282 1267 1277 0 +10.15(+0.80%)
Mar 24, 2014 1271 1275 1262 1266 0 +6.60(+0.52%)
Mar 21, 2014 1262 1277 1256 1260 0 +6.70(+0.53%)
Mar 20, 2014 1247 1258 1239 1253 0 +1.35(+0.11%)
Mar 19, 2014 1262 1269 1245 1252 0 -12.37(-0.98%)
Mar 18, 2014 1259 1270 1255 1264 0 +8.31(+0.66%)
Mar 17, 2014 1250 1260 1248 1256 0 +10.43(+0.84%)
Mar 14, 2014 1244 1253 1240 1245 0 +1.97(+0.16%)
Mar 13, 2014 1261 1263 1240 1243 0 -15.95(-1.27%)
Mar 12, 2014 1252 1263 1249 1259 0 -2.01(-0.16%)
Mar 11, 2014 1275 1279 1257 1261 0 -14.92(-1.17%)
Mar 10, 2014 1271 1278 1262 1276 0 +2.67(+0.21%)
Mar 07, 2014 1274 1280 1264 1274 0 +2.13(+0.17%)
Mar 06, 2014 1270 1276 1266 1271 0 +2.47(+0.19%)
Mar 05, 2014 1275 1279 1263 1269 0 -17.03(-1.32%)
Mar 04, 2014 1287 1292 1279 1286 0 +14.14(+1.11%)
Mar 03, 2014 1274 1286 1264 1272 0 -15.80(-1.23%)
Feb 28, 2014 1286 1296 1281 1288 0 +4.39(+0.34%)
Feb 27, 2014 1280 1286 1273 1283 0 +4.71(+0.37%)
Feb 26, 2014 1283 1287 1273 1279 0 -1.45(-0.11%)
Feb 25, 2014 1282 1289 1274 1280 0 -0.04(-0.00%)
Feb 24, 2014 1271 1288 1264 1280 0 +10.62(+0.84%)
Feb 21, 2014 1275 1278 1267 1269 0 -3.40(-0.27%)
Feb 20, 2014 1263 1277 1259 1273 0 +13.84(+1.10%)
Feb 19, 2014 1253 1272 1251 1259 0 +4.07(+0.32%)
Feb 18, 2014 1255 1263 1247 1255 0 +1.56(+0.12%)
Feb 17, 2014 119.07 1254 1252 1253 0 +0.47(+0.04%)
Feb 14, 2014 1238 1257 1234 1253 0 +17.03(+1.38%)
Feb 13, 2014 1226 1239 1223 1236 0 +3.99(+0.32%)
Feb 12, 2014 1235 1242 1227 1232 0 -2.00(-0.16%)
Feb 11, 2014 1217 1237 1216 1234 0 +21.97(+1.81%)
Feb 10, 2014 1218 1220 1208 1212 0 -5.03(-0.41%)
Feb 07, 2014 1210 1219 1204 1217 0 +10.69(+0.89%)
Feb 06, 2014 1198 1210 1195 1206 0 +14.97(+1.26%)
Feb 05, 2014 1196 1202 1186 1191 0 -5.17(-0.43%)
Feb 04, 2014 1197 1204 1188 1196 0 +2.31(+0.19%)
Feb 03, 2014 1213 1217 1190 1194 0 -19.11(-1.58%)
Jan 31, 2014 1219 1228 1206 1213 0 -25.24(-2.04%)
Jan 30, 2014 1239 1248 1228 1239 0 -0.56(-0.05%)
Jan 29, 2014 1239 1249 1231 1239 0 -10.67(-0.85%)
Jan 28, 2014 1248 1254 1242 1250 0 +5.10(+0.41%)
Jan 27, 2014 1248 1255 1240 1245 0 -4.19(-0.34%)
Jan 24, 2014 1267 1268 1248 1249 0 -24.96(-1.96%)
Jan 23, 2014 1282 1285 1263 1274 0 -13.66(-1.06%)
Jan 22, 2014 1290 1295 1282 1287 0 +0.46(+0.04%)
Jan 21, 2014 1290 1292 1279 1287 0 +4.11(+0.32%)
Jan 20, 2014 120.36 1283 1281 1283 0 +0.05(+0.00%)
Jan 17, 2014 1282 1295 1275 1283 0 -0.50(-0.04%)
Jan 16, 2014 1284 1287 1276 1283 0 -0.69(-0.05%)
Jan 15, 2014 1287 1291 1279 1284 0 -3.08(-0.24%)
Jan 14, 2014 1282 1290 1277 1287 0 +7.90(+0.62%)
Jan 13, 2014 1292 1295 1276 1279 0 -21.06(-1.62%)
Jan 10, 2014 1298 1306 1289 1300 0 +6.89(+0.53%)
Jan 09, 2014 1299 1302 1286 1293 0 -4.51(-0.35%)
Jan 08, 2014 1306 1308 1292 1298 0 -9.75(-0.75%)
Jan 07, 2014 1299 1311 1295 1308 0 +10.97(+0.85%)
Jan 06, 2014 1302 1305 1291 1297 0 -2.93(-0.23%)
Jan 03, 2014 1302 1307 1294 1300 0 -2.71(-0.21%)
Jan 02, 2014 1309 1313 1298 1302 0 -17.83(-1.35%)
Dec 31, 2013 1320 1320 1320 0 +7.87(+0.60%)
Dec 30, 2013 1319 1323 1309 1312 0 -8.94(-0.68%)
Dec 27, 2013 1318 1324 1314 1321 0 +8.21(+0.63%)
Dec 26, 2013 1184 1315 1302 1313 0 +10.46(+0.80%)
Dec 24, 2013 1303 1303 1303 0 +7.08(+0.55%)
Dec 23, 2013 1297 1304 1292 1295 0 +4.46(+0.35%)
Dec 20, 2013 1291 1300 1286 1291 0 -0.23(-0.02%)
Dec 19, 2013 1284 1294 1279 1291 0 +3.18(+0.25%)
Dec 18, 2013 1272 1292 1263 1288 0 +23.81(+1.88%)
Dec 17, 2013 1271 1273 1258 1264 0 -10.45(-0.82%)
Dec 16, 2013 1270 1286 1266 1275 0 +12.69(+1.01%)
Dec 13, 2013 1263 1270 1256 1262 0 -3.40(-0.27%)
Dec 12, 2013 1265 1273 1257 1265 0 -0.51(-0.04%)
Dec 11, 2013 1280 1283 1263 1266 0 -21.96(-1.71%)
Dec 10, 2013 1288 1292 1282 1288 0 -2.26(-0.18%)
Dec 09, 2013 1291 1296 1284 1290 0 -1.41(-0.11%)
Dec 06, 2013 1284 1294 1279 1292 0 +19.35(+1.52%)
Dec 05, 2013 1275 1281 1268 1272 0 -5.71(-0.45%)
Dec 04, 2013 1275 1286 1268 1278 0 -5.38(-0.42%)
Dec 03, 2013 1281 1288 1275 1283 0 -1.87(-0.15%)
Dec 02, 2013 1289 1294 1281 1285 0 -5.61(-0.43%)
Nov 29, 2013 1294 1301 1287 1291 0 -2.10(-0.16%)
Nov 28, 2013 1297 1300 1287 1293 0 -0.30(-0.02%)
Nov 27, 2013 1298 1301 1288 1293 0 -2.01(-0.16%)
Nov 26, 2013 1302 1305 1293 1295 0 -7.89(-0.61%)
Nov 25, 2013 1308 1311 1298 1303 0 -9.47(-0.72%)
Nov 22, 2013 1308 1315 1302 1313 0 +6.85(+0.52%)
Nov 21, 2013 1302 1311 1299 1306 0 +5.34(+0.41%)
Nov 20, 2013 1308 1313 1296 1300 0 -3.78(-0.29%)
Nov 19, 2013 1301 1309 1296 1304 0 +4.04(+0.31%)
Nov 18, 2013 1304 1310 1294 1300 0 +6.87(+0.53%)
Nov 15, 2013 1281 1295 1277 1293 0 +22.60(+1.78%)
Nov 14, 2013 1265 1274 1262 1271 0 +5.43(+0.43%)
Nov 12, 2013 1270 1275 1262 1265 0 -7.76(-0.61%)
Nov 11, 2013 1272 1277 1268 1273 0 +3.94(+0.31%)
Nov 08, 2013 1258 1270 1255 1269 0 +7.10(+0.56%)
Nov 07, 2013 1278 1280 1259 1262 0 -19.76(-1.54%)
Nov 06, 2013 1274 1286 1269 1282 0 +11.96(+0.94%)
Nov 05, 2013 1270 1281 1262 1270 0 -7.71(-0.60%)
Nov 04, 2013 1269 1281 1263 1277 0 +11.59(+0.92%)
Nov 01, 2013 1267 1272 1252 1266 0 -4.85(-0.38%)
Oct 31, 2013 1274 1287 1264 1271 0 -5.89(-0.46%)
Oct 30, 2013 1284 1290 1273 1277 0 +0.12(+0.01%)
Oct 29, 2013 1274 1281 1267 1276 0 +14.42(+1.14%)
Oct 28, 2013 1259 1266 1254 1262 0 +1.14(+0.09%)
Oct 25, 2013 1261 1268 1254 1261 0 +1.30(+0.10%)
Oct 24, 2013 1258 1264 1253 1260 0 +5.35(+0.43%)
Oct 23, 2013 1255 1258 1247 1254 0 -9.97(-0.79%)
Oct 22, 2013 1257 1267 1255 1264 0 +9.86(+0.79%)
Oct 21, 2013 1255 1259 1249 1254 0 -2.23(-0.18%)
Oct 18, 2013 1255 1260 1250 1257 0 +4.70(+0.38%)
Oct 17, 2013 1247 1254 1243 1252 0 +3.44(+0.28%)
Oct 16, 2013 1248 1255 1240 1248 0 +12.24(+0.99%)
Oct 15, 2013 1240 1245 1233 1236 0 -5.35(-0.43%)
Oct 14, 2013 1229 1244 1227 1242 0 +7.76(+0.63%)
Oct 11, 2013 1225 1236 1221 1234 0 +6.70(+0.55%)
Oct 10, 2013 1215 1228 1210 1227 0 +14.86(+1.23%)
Oct 09, 2013 1215 1219 1206 1212 0 +0.94(+0.08%)
Oct 08, 2013 1220 1224 1210 1211 0 -5.30(-0.44%)
Oct 07, 2013 1213 1223 1209 1217 0 -5.32(-0.44%)
Oct 04, 2013 1220 1225 1214 1222 0 +6.43(+0.53%)
Oct 03, 2013 1224 1226 1211 1215 0 -7.61(-0.62%)
Oct 02, 2013 1220 1225 1213 1223 0 +0.14(+0.01%)
Oct 01, 2013 1220 1228 1216 1223 0 -12.09(-0.98%)
Sep 27, 2013 1235 1239 1230 1235 0 -1.55(-0.13%)
Sep 26, 2013 1236 1241 1230 1237 0 +2.17(+0.18%)
Sep 25, 2013 1238 1241 1231 1234 0 -2.30(-0.19%)
Sep 24, 2013 1241 1250 1235 1237 0 -4.27(-0.34%)
Sep 23, 2013 1244 1249 1236 1241 0 -4.27(-0.34%)
Sep 20, 2013 1255 1260 1242 1245 0 -5.95(-0.48%)
Sep 19, 2013 1254 1257 1243 1251 0 -2.49(-0.20%)
Sep 18, 2013 1239 1258 1233 1254 0 +13.84(+1.12%)
Sep 17, 2013 1239 1246 1236 1240 0 +0.19(+0.02%)
Sep 16, 2013 1247 1249 1238 1240 0 +2.72(+0.22%)
Sep 13, 2013 1233 1242 1231 1237 0 +5.10(+0.41%)
Sep 12, 2013 1236 1241 1229 1232 0 -3.53(-0.29%)
Sep 11, 2013 1228 1237 1225 1235 0 +2.42(+0.20%)
Sep 10, 2013 1234 1237 1223 1233 0 +2.45(+0.20%)
Sep 09, 2013 1224 1233 1220 1230 0 +7.81(+0.64%)
Sep 06, 2013 1224 1231 1212 1223 0 +4.34(+0.36%)
Sep 05, 2013 1219 1225 1213 1218 0 +2.25(+0.19%)
Sep 04, 2013 1208 1222 1205 1216 0 +1.85(+0.15%)
Sep 03, 2013 1217 1221 1207 1214 0 +4.78(+0.40%)
Sep 02, 2013 1212 1216 1204 1209 0 -0.57(-0.05%)
Aug 30, 2013 1213 1217 1204 1210 0 -3.83(-0.32%)
Aug 29, 2013 1223 1226 1209 1214 0 -14.77(-1.20%)
Aug 28, 2013 1213 1234 1209 1229 0 +16.30(+1.34%)
Aug 27, 2013 1209 1221 1207 1212 0 -0.96(-0.08%)
Aug 26, 2013 1104 1221 1210 1213 0 -1.16(-0.10%)
Aug 23, 2013 1209 1219 1203 1214 0 +10.60(+0.88%)
Aug 22, 2013 1202 1211 1196 1204 0 +8.27(+0.69%)
Aug 21, 2013 1203 1207 1193 1196 0 -8.67(-0.72%)
Aug 20, 2013 1206 1214 1201 1204 0 -5.26(-0.43%)
Aug 19, 2013 1221 1223 1208 1210 0 -16.04(-1.31%)
Aug 16, 2013 1225 1231 1220 1226 0 -1.85(-0.15%)
Aug 15, 2013 1228 1236 1219 1227 0 -7.84(-0.63%)
Aug 14, 2013 1240 1243 1232 1235 0 -4.36(-0.35%)
Aug 13, 2013 1237 1244 1232 1240 0 +5.91(+0.48%)
Aug 12, 2013 1237 1239 1229 1234 0 -2.86(-0.23%)
Aug 09, 2013 1238 1243 1229 1237 0 -5.22(-0.42%)
Aug 08, 2013 1241 1247 1232 1242 0 +6.39(+0.52%)
Aug 07, 2013 1237 1243 1231 1235 0 -6.40(-0.52%)
Aug 06, 2013 1245 1249 1237 1242 0 -5.65(-0.45%)
Aug 05, 2013 1249 1253 1241 1247 0 -6.07(-0.48%)
Aug 02, 2013 1256 1260 1244 1254 0 -5.68(-0.45%)
Aug 01, 2013 1258 1266 1246 1259 0 +0.03(+0.00%)
Jul 31, 2013 1258 1269 1252 1259 0 +0.88(+0.07%)
Jul 30, 2013 1265 1269 1253 1258 0 -5.32(-0.42%)
Jul 29, 2013 1272 1273 1259 1264 0 -13.02(-1.02%)
Jul 26, 2013 1275 1279 1264 1277 0 -1.70(-0.13%)
Jul 25, 2013 1270 1281 1267 1278 0 +5.47(+0.43%)
Jul 24, 2013 1279 1283 1266 1273 0 -6.24(-0.49%)
Jul 23, 2013 1278 1283 1273 1279 0 +4.93(+0.39%)
Jul 22, 2013 1273 1278 1270 1274 0 +4.09(+0.32%)
Jul 19, 2013 1266 1273 1261 1270 0 +5.57(+0.44%)
Jul 18, 2013 1259 1270 1257 1264 0 +10.92(+0.87%)
Jul 17, 2013 1255 1259 1249 1254 0 +4.25(+0.34%)
Jul 16, 2013 1250 1254 1242 1249 0 +0.71(+0.06%)
Jul 15, 2013 1249 1254 1245 1249 0 +0.57(+0.05%)
Jul 12, 2013 1246 1251 1239 1248 0 -1.80(-0.14%)
Jul 11, 2013 1250 1254 1241 1250 0 +16.83(+1.36%)
Jul 10, 2013 1232 1240 1226 1233 0 +2.19(+0.18%)
Jul 09, 2013 1225 1235 1220 1231 0 +12.72(+1.04%)
Jul 08, 2013 1217 1224 1213 1218 0 +8.27(+0.68%)
Jul 05, 2013 1207 1213 1197 1210 0 +6.70(+0.56%)
Jul 04, 2013 1199 1207 1193 1203 0 +2.00(+0.17%)
Jul 03, 2013 1199 1205 1192 1201 0 -0.27(-0.02%)
Jul 02, 2013 1202 1210 1194 1201 0 +2.47(+0.21%)
Jul 01, 2013 1200 1209 1192 1199 0 +2.49(+0.21%)
Jun 28, 2013 1191 1203 1185 1196 0 +18.44(+1.57%)
Jun 26, 2013 1176 1181 1166 1178 0 +8.45(+0.72%)
Jun 25, 2013 1175 1176 1162 1170 0 +6.16(+0.53%)
Jun 24, 2013 1166 1174 1155 1163 0 -14.98(-1.27%)
Jun 21, 2013 1182 1186 1167 1178 0 +2.20(+0.19%)
Jun 20, 2013 1193 1195 1172 1176 0 -29.00(-2.41%)
Jun 19, 2013 1220 1224 1203 1205 0 -20.32(-1.66%)
Jun 18, 2013 1220 1228 1218 1226 0 +5.78(+0.47%)
Jun 17, 2013 1217 1226 1212 1220 0 +16.20(+1.35%)
Jun 14, 2013 1214 1218 1200 1204 0 -16.10(-1.32%)
Jun 13, 2013 1203 1223 1202 1220 0 +11.18(+0.93%)
Jun 12, 2013 1226 1229 1206 1208 0 -11.33(-0.93%)
Jun 11, 2013 1217 1227 1213 1220 0 -8.91(-0.73%)
Jun 10, 2013 1232 1235 1222 1229 0 -1.21(-0.10%)
Jun 07, 2013 1226 1234 1218 1230 0 +6.29(+0.51%)
Jun 06, 2013 1220 1227 1209 1224 0 +2.73(+0.22%)
Jun 05, 2013 1233 1238 1220 1221 0 -17.93(-1.45%)
Jun 04, 2013 1243 1247 1231 1239 0 -5.81(-0.47%)
Jun 03, 2013 1234 1247 1231 1245 0 +12.35(+1.00%)
May 31, 2013 1252 1256 1232 1232 0 -25.98(-2.06%)
May 30, 2013 1257 1264 1252 1258 0 -0.76(-0.06%)
May 29, 2013 1260 1267 1252 1259 0 -6.19(-0.49%)
May 28, 2013 1271 1277 1260 1265 0 +11.05(+0.88%)
May 24, 2013 1131 1257 1246 1254 0 -8.25(-0.65%)
May 23, 2013 1255 1269 1251 1262 0 -3.03(-0.24%)
May 22, 2013 1277 1286 1262 1265 0 -13.82(-1.08%)
May 21, 2013 1273 1286 1269 1279 0 +4.28(+0.34%)
May 20, 2013 1263 1278 1262 1275 0 +7.60(+0.60%)
May 17, 2013 1259 1271 1255 1267 0 +11.77(+0.94%)
May 16, 2013 1258 1264 1253 1256 0 -9.91(-0.78%)
May 15, 2013 1264 1271 1257 1266 0 +3.99(+0.32%)
May 13, 2013 1261 1265 1254 1262 0 -4.35(-0.34%)
May 10, 2013 1269 1272 1258 1266 0 -5.75(-0.45%)
May 09, 2013 1274 1279 1266 1272 0 -6.04(-0.47%)
May 08, 2013 1271 1281 1268 1278 0 +8.63(+0.68%)
May 07, 2013 1267 1273 1260 1269 0 +7.95(+0.63%)
May 06, 2013 1137 1265 1253 1261 0 +3.95(+0.31%)
May 03, 2013 1248 1259 1243 1257 0 +13.35(+1.07%)
May 02, 2013 1236 1248 1231 1244 0 +10.81(+0.88%)
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.