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 (%)
Aug 29, 2008 1277 1280 1261 1263 0 -10.32(-0.81%)
Aug 28, 2008 1274 1280 1256 1273 0 +2.08(+0.16%)
Aug 27, 2008 1268 1277 1260 1271 0 +17.00(+1.36%)
Aug 26, 2008 1242 1259 1239 1254 0 +10.57(+0.85%)
Aug 25, 2008 1262 1266 1239 1243 0 -20.06(-1.59%)
Aug 22, 2008 1262 1273 1251 1263 0 -8.80(-0.69%)
Aug 21, 2008 1255 1279 1250 1272 0 +18.56(+1.48%)
Aug 20, 2008 1245 1260 1234 1254 0 +19.38(+1.57%)
Aug 19, 2008 1215 1239 1212 1234 0 +12.06(+0.99%)
Aug 18, 2008 1242 1247 1217 1222 0 -6.47(-0.53%)
Aug 15, 2008 1237 1239 1220 1229 0 -19.25(-1.54%)
Aug 14, 2008 1251 1262 1234 1248 0 -8.88(-0.71%)
Aug 13, 2008 1237 1262 1231 1257 0 +8.40(+0.67%)
Aug 12, 2008 1259 1263 1242 1248 0 -10.54(-0.84%)
Aug 11, 2008 1262 1268 1243 1259 0 -2.38(-0.19%)
Aug 08, 2008 1240 1265 1232 1261 0 +1.49(+0.12%)
Aug 07, 2008 1280 1284 1258 1260 0 -17.05(-1.34%)
Aug 06, 2008 1263 1280 1255 1277 0 +14.92(+1.18%)
Aug 05, 2008 1250 1264 1241 1262 0 +9.37(+0.75%)
Aug 04, 2008 1286 1290 1245 1252 0 -29.46(-2.30%)
Aug 01, 2008 1288 1300 1275 1282 0 -9.68(-0.75%)
Jul 31, 2008 1306 1317 1286 1292 0 -36.55(-2.75%)
Jul 30, 2008 1284 1331 1280 1328 0 +40.29(+3.13%)
Jul 29, 2008 1288 1300 1270 1288 0 -1.80(-0.14%)
Jul 28, 2008 1302 1308 1287 1290 0 -3.28(-0.25%)
Jul 25, 2008 1288 1306 1281 1293 0 +9.74(+0.76%)
Jul 24, 2008 1297 1304 1275 1283 0 -16.69(-1.28%)
Jul 23, 2008 1322 1327 1293 1300 0 -19.98(-1.51%)
Jul 22, 2008 1321 1332 1303 1320 0 +0.51(+0.04%)
Jul 21, 2008 1308 1321 1298 1319 0 +17.73(+1.36%)
Jul 18, 2008 1291 1307 1284 1302 0 +13.74(+1.07%)
Jul 17, 2008 1295 1305 1272 1288 0 -3.08(-0.24%)
Jul 16, 2008 1298 1308 1270 1291 0 -11.18(-0.86%)
Jul 15, 2008 1338 1342 1297 1302 0 -41.66(-3.10%)
Jul 14, 2008 1352 1358 1332 1344 0 -2.90(-0.22%)
Jul 11, 2008 1362 1368 1330 1347 0 -12.47(-0.92%)
Jul 10, 2008 1342 1361 1328 1359 0 +19.71(+1.47%)
Jul 09, 2008 1361 1377 1337 1340 0 -24.77(-1.82%)
Jul 08, 2008 1361 1373 1343 1364 0 -8.37(-0.61%)
Jul 07, 2008 1383 1400 1359 1373 0 -5.64(-0.41%)
Jul 04, 2008 1376 1391 1359 1378 0 +0.00(+0.00%)
Jul 03, 2008 1376 1391 1359 1378 0 +10.70(+0.78%)
Jul 02, 2008 1399 1412 1363 1368 0 -34.14(-2.44%)
Jul 01, 2008 1398 1407 1381 1402 0 -8.43(-0.60%)
Jun 30, 2008 1398 1416 1394 1410 0 +23.13(+1.67%)
Jun 27, 2008 1389 1403 1379 1387 0 +2.06(+0.15%)
Jun 26, 2008 1404 1413 1381 1385 0 -26.27(-1.86%)
Jun 25, 2008 1409 1424 1388 1411 0 +16.78(+1.20%)
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.