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%)
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%)
Jan 01, 2009 1031 1055 1027 1046 0 +0.00(+0.00%)
Dec 31, 2008 1031 1055 1027 1046 0 +10.81(+1.04%)
Dec 30, 2008 1020 1038 1015 1035 0 +19.22(+1.89%)
Dec 29, 2008 1019 1024 1004 1016 0 +10.81(+1.08%)
Dec 26, 2008 995.03 1008 991.74 1005 0 +12.15(+1.22%)
Dec 25, 2008 992.80 1003 981.57 992.98 0 +0.00(+0.00%)
Dec 24, 2008 992.80 1003 981.57 992.98 0 +1.79(+0.18%)
Dec 23, 2008 1006 1012 985.18 991.19 0 -10.92(-1.09%)
Dec 22, 2008 1016 1020 985.92 1002 0 -10.36(-1.02%)
Dec 19, 2008 1030 1047 1007 1012 0 -25.65(-2.47%)
Dec 18, 2008 1077 1084 1027 1038 0 -47.20(-4.35%)
Dec 17, 2008 1092 1106 1078 1085 0 -8.89(-0.81%)
Dec 16, 2008 1061 1100 1055 1094 0 +42.82(+4.07%)
Dec 15, 2008 1069 1073 1037 1051 0 -2.59(-0.25%)
Dec 12, 2008 1027 1064 1023 1054 0 -3.50(-0.33%)
Dec 11, 2008 1063 1088 1048 1057 0 +2.96(+0.28%)
Dec 10, 2008 1042 1068 1034 1055 0 +33.26(+3.26%)
Dec 09, 2008 1027 1048 1014 1021 0 -14.69(-1.42%)
Dec 08, 2008 1011 1045 1006 1036 0 +54.11(+5.51%)
Dec 05, 2008 958.61 992.18 927.61 981.84 0 +11.65(+1.20%)
Dec 04, 2008 986.55 1010 956.36 970.18 0 -38.49(-3.82%)
Dec 03, 2008 988.21 1014 968.83 1009 0 +4.16(+0.41%)
Dec 02, 2008 983.33 1012 971.53 1005 0 +45.06(+4.70%)
Dec 01, 2008 1007 1010 957.98 959.45 0 -82.44(-7.91%)
Nov 28, 2008 1034 1046 1020 1042 0 -14.58(-1.38%)
Nov 27, 2008 1006 1058 998.86 1056 0 +0.00(+0.00%)
Nov 26, 2008 1006 1058 998.86 1056 0 +37.84(+3.71%)
Nov 25, 2008 1026 1040 993.10 1019 0 +8.71(+0.86%)
Nov 24, 2008 978.39 1035 961.73 1010 0 +47.23(+4.91%)
Nov 21, 2008 909.66 967.26 886.20 962.69 0 +86.90(+9.92%)
Nov 20, 2008 924.11 953.13 872.22 875.78 0 -66.03(-7.01%)
Nov 19, 2008 985.08 997.87 937.72 941.81 0 -44.10(-4.47%)
Nov 18, 2008 960.11 995.24 948.13 985.91 0 +31.92(+3.35%)
Nov 17, 2008 969.57 990.95 950.72 953.99 0 -15.49(-1.60%)
Nov 14, 2008 974.72 1018 947.62 969.49 0 -29.10(-2.91%)
Nov 13, 2008 924.18 1006 894.17 998.59 0 +82.64(+9.02%)
Nov 12, 2008 957.96 964.66 911.36 915.95 0 -56.23(-5.78%)
Nov 11, 2008 980.08 995.53 957.88 972.17 0 -30.83(-3.07%)
Nov 10, 2008 1027 1034 984.02 1003 0 +4.46(+0.45%)
Nov 07, 2008 964.58 1009 958.98 998.54 0 +52.24(+5.52%)
Nov 06, 2008 989.31 1000 936.23 946.30 0 -53.82(-5.38%)
Nov 05, 2008 1032 1052 993.64 1000 0 -55.41(-5.25%)
Nov 04, 2008 1022 1061 1018 1056 0 +51.82(+5.16%)
Nov 03, 2008 994.50 1014 986.13 1004 0 -4.59(-0.46%)
Oct 31, 2008 992.77 1036 974.95 1008 0 -1.16(-0.11%)
Oct 30, 2008 1000 1017 964.12 1009 0 +25.46(+2.59%)
Oct 29, 2008 967.04 1022 954.33 984.00 0 +26.79(+2.80%)
Oct 28, 2008 901.62 963.14 864.56 957.22 0 +102.45(+11.99%)
Oct 27, 2008 860.81 907.97 841.69 854.76 0 -41.47(-4.63%)
Oct 24, 2008 852.69 916.68 846.77 896.23 0 -44.02(-4.68%)
Oct 23, 2008 899.87 947.54 873.25 940.25 0 +46.97(+5.26%)
Oct 22, 2008 931.60 939.80 878.10 893.28 0 -84.60(-8.65%)
Oct 21, 2008 990.29 1014 961.57 977.89 0 -55.41(-5.36%)
Oct 20, 2008 975.76 1036 967.54 1033 0 +94.15(+10.03%)
Oct 17, 2008 911.09 994.21 899.98 939.15 0 -5.72(-0.61%)
Oct 16, 2008 898.29 950.74 845.73 944.87 0 +61.81(+7.00%)
Oct 15, 2008 974.54 975.79 873.47 883.06 0 -121.06(-12.06%)
Oct 14, 2008 1038 1049 963.21 1004 0 -4.03(-0.40%)
Oct 13, 2008 920.69 1016 903.62 1008 0 +125.91(+14.27%)
Oct 10, 2008 871.82 926.49 815.34 882.24 0 -37.96(-4.12%)
Oct 09, 2008 1026 1032 913.17 920.19 0 -99.77(-9.78%)
Oct 08, 2008 1007 1058 980.44 1020 0 -0.57(-0.06%)
Oct 07, 2008 1077 1094 1013 1021 0 -33.72(-3.20%)
Oct 06, 2008 1058 1069 999.01 1054 0 -35.56(-3.26%)
Oct 03, 2008 1095 1145 1083 1090 0 -1.73(-0.16%)
Oct 02, 2008 1117 1126 1084 1092 0 -44.43(-3.91%)
Oct 01, 2008 1124 1147 1095 1136 0 +1.52(+0.13%)
Sep 30, 2008 1108 1142 1101 1134 0 +47.61(+4.38%)
Sep 29, 2008 1158 1164 1074 1087 0 -111.26(-9.29%)
Sep 26, 2008 1182 1201 1173 1198 0 -9.45(-0.78%)
Sep 25, 2008 1183 1218 1180 1208 0 +35.19(+3.00%)
Sep 24, 2008 1179 1189 1162 1172 0 +6.12(+0.52%)
Sep 23, 2008 1189 1356 1160 1166 0 -24.82(-2.08%)
Sep 22, 2008 1208 1225 1184 1191 0 -5.87(-0.49%)
Sep 19, 2008 1180 1213 1150 1197 0 +65.51(+5.79%)
Sep 18, 2008 1119 1143 1084 1131 0 +28.61(+2.59%)
Sep 17, 2008 1115 1155 1092 1103 0 -38.85(-3.40%)
Sep 16, 2008 1094 1147 1084 1142 0 +25.06(+2.24%)
Sep 15, 2008 1135 1161 1114 1117 0 -63.48(-5.38%)
Sep 12, 2008 1160 1184 1155 1180 0 +22.36(+1.93%)
Sep 11, 2008 1140 1160 1125 1158 0 +2.10(+0.18%)
Sep 10, 2008 1141 1164 1132 1156 0 +26.82(+2.38%)
Sep 09, 2008 1167 1175 1128 1129 0 -51.58(-4.37%)
Sep 08, 2008 1190 1196 1167 1180 0 +6.09(+0.52%)
Sep 05, 2008 1178 1185 1154 1174 0 -10.92(-0.92%)
Sep 04, 2008 1214 1221 1178 1185 0 -31.35(-2.58%)
Sep 03, 2008 1213 1225 1201 1217 0 -1.53(-0.13%)
Sep 02, 2008 1228 1237 1216 1218 0 -44.49(-3.52%)
Sep 01, 2008 1277 1280 1261 1263 0 +0.00(+0.00%)
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.