Financial News

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 (%)
Dec 31, 2014 1129 1129 1129 1129 0 -5.01(-0.44%)
Dec 30, 2014 1136 1142 1128 1134 0 -10.35(-0.90%)
Dec 29, 2014 1148 1155 1140 1145 0 -4.86(-0.42%)
Dec 26, 2014 1157 1162 1144 1150 0 +1.72(+0.15%)
Dec 24, 2014 1148 1148 1148 1148 0 -8.93(-0.77%)
Dec 23, 2014 1144 1161 1139 1157 0 +16.21(+1.42%)
Dec 22, 2014 1143 1149 1131 1141 0 -11.02(-0.96%)
Dec 19, 2014 1121 1153 1113 1152 0 +27.57(+2.45%)
Dec 18, 2014 1119 1126 1095 1124 0 +23.21(+2.11%)
Dec 17, 2014 1068 1112 1066 1101 0 +43.29(+4.09%)
Dec 16, 2014 1057 1084 1055 1057 0 +8.19(+0.78%)
Dec 15, 2014 1073 1082 1046 1049 0 -9.49(-0.90%)
Dec 12, 2014 1080 1085 1058 1059 0 -27.62(-2.54%)
Dec 11, 2014 1088 1110 1082 1086 0 -0.29(-0.03%)
Dec 10, 2014 1105 1106 1078 1087 0 -28.19(-2.53%)
Dec 09, 2014 1111 1128 1105 1115 0 -5.72(-0.51%)
Dec 08, 2014 1141 1144 1117 1121 0 -35.81(-3.10%)
Dec 05, 2014 1161 1166 1152 1156 0 -4.96(-0.43%)
Dec 04, 2014 1160 1167 1148 1161 0 -1.87(-0.16%)
Dec 03, 2014 1159 1173 1152 1163 0 +0.53(+0.05%)
Dec 02, 2014 1146 1172 1142 1163 0 +17.73(+1.55%)
Dec 01, 2014 1129 1150 1121 1145 0 +14.32(+1.27%)
Nov 28, 2014 1148 1152 1124 1131 0 -63.63(-5.33%)
Nov 26, 2014 1194 1194 1194 1194 0 -1.64(-0.14%)
Nov 25, 2014 1211 1213 1191 1196 0 -17.08(-1.41%)
Nov 24, 2014 1220 1224 1208 1213 0 -8.73(-0.71%)
Nov 21, 2014 1223 1228 1214 1222 0 +23.42(+1.95%)
Nov 20, 2014 1190 1200 1189 1198 0 +5.21(+0.44%)
Nov 19, 2014 1191 1197 1180 1193 0 +6.38(+0.54%)
Nov 18, 2014 1188 1195 1181 1187 0 +0.62(+0.05%)
Nov 17, 2014 1183 1189 1176 1186 0 -4.38(-0.37%)
Nov 14, 2014 1181 1192 1178 1190 0 +8.40(+0.71%)
Nov 13, 2014 1186 1191 1173 1182 0 -13.80(-1.15%)
Nov 12, 2014 1200 1208 1193 1196 0 -13.39(-1.11%)
Nov 11, 2014 1202 1212 1198 1209 0 -0.31(-0.03%)
Nov 10, 2014 1221 1224 1206 1210 0 -6.32(-0.52%)
Nov 07, 2014 1208 1221 1205 1216 0 +3.31(+0.27%)
Nov 06, 2014 1207 1218 1195 1213 0 +6.33(+0.52%)
Nov 05, 2014 1204 1211 1192 1206 0 +7.20(+0.60%)
Nov 04, 2014 1202 1206 1190 1199 0 -12.21(-1.01%)
Nov 03, 2014 1230 1234 1208 1211 0 -28.66(-2.31%)
Oct 31, 2014 1226 1242 1215 1240 0 +20.67(+1.70%)
Oct 30, 2014 1209 1223 1202 1219 0 +0.27(+0.02%)
Oct 28, 2014 1208 1221 1201 1219 0 +25.57(+2.14%)
Oct 27, 2014 1193 1200 1193 1193 0 -13.95(-1.16%)
Oct 24, 2014 1207 1210 1195 1207 0 -0.86(-0.07%)
Oct 23, 2014 1208 1218 1201 1208 0 +7.19(+0.60%)
Oct 21, 2014 1189 1204 1184 1201 0 +25.40(+2.16%)
Oct 20, 2014 1167 1178 1163 1176 0 +0.79(+0.07%)
Oct 17, 2014 1175 1177 1168 1175 0 +12.64(+1.09%)
Oct 16, 2014 1135 1170 1130 1162 0 +5.92(+0.51%)
Oct 15, 2014 1147 1161 1121 1156 0 -9.37(-0.80%)
Oct 14, 2014 1181 1189 1161 1166 0 -12.74(-1.08%)
Oct 13, 2014 1181 1182 1177 1178 0 -9.77(-0.82%)
Oct 10, 2014 1198 1206 1182 1188 0 -14.23(-1.18%)
Oct 09, 2014 1228 1230 1201 1202 0 -38.35(-3.09%)
Oct 08, 2014 1225 1243 1212 1241 0 +15.72(+1.28%)
Oct 07, 2014 1238 1245 1224 1225 0 -17.94(-1.44%)
Oct 06, 2014 1241 1253 1236 1243 0 +7.15(+0.58%)
Oct 03, 2014 1238 1241 1226 1236 0 +0.77(+0.06%)
Oct 02, 2014 1236 1244 1218 1235 0 -7.05(-0.57%)
Oct 01, 2014 1255 1261 1239 1242 0 -17.21(-1.37%)
Sep 30, 2014 1262 1270 1254 1259 0 -6.93(-0.55%)
Sep 29, 2014 1266 1270 1257 1266 0 -14.19(-1.11%)
Sep 26, 2014 1269 1286 1264 1280 0 +12.23(+0.96%)
Sep 25, 2014 1283 1286 1265 1268 0 -36.72(-2.81%)
Sep 19, 2014 1309 1314 1302 1305 0 -1.34(-0.10%)
Sep 18, 2014 1311 1313 1302 1306 0 -5.24(-0.40%)
Sep 17, 2014 1320 1322 1309 1311 0 -0.74(-0.06%)
Sep 16, 2014 1296 1320 1293 1312 0 +13.81(+1.06%)
Sep 15, 2014 1290 1303 1285 1298 0 +2.75(+0.21%)
Sep 12, 2014 1302 1304 1291 1296 0 -14.70(-1.12%)
Sep 11, 2014 1302 1313 1297 1310 0 -58.36(-4.26%)
Sep 10, 2014 1368 1373 1355 1369 0 -4.22(-0.31%)
Sep 09, 2014 1375 1382 1366 1373 0 -11.11(-0.80%)
Sep 08, 2014 1394 1396 1379 1384 0 -19.39(-1.38%)
Sep 05, 2014 1397 1405 1390 1403 0 +8.51(+0.61%)
Sep 04, 2014 1412 1418 1389 1395 0 -11.22(-0.80%)
Sep 03, 2014 1404 1412 1401 1406 0 +14.57(+1.05%)
Sep 02, 2014 1402 1404 1386 1392 0 -6.88(-0.49%)
Sep 01, 2014 132.37 1399 1397 1398 0 +0.65(+0.05%)
Aug 29, 2014 1398 1401 1389 1398 0 +2.34(+0.17%)
Aug 28, 2014 1393 1401 1388 1395 0 -8.18(-0.58%)
Aug 27, 2014 1404 1408 1397 1404 0 +2.29(+0.16%)
Aug 26, 2014 1398 1408 1396 1401 0 +9.71(+0.70%)
Aug 25, 2014 1255 1393 1383 1392 0 +14.41(+1.05%)
Aug 22, 2014 1381 1383 1370 1377 0 -9.04(-0.65%)
Aug 21, 2014 1386 1392 1381 1386 0 +1.82(+0.13%)
Aug 20, 2014 1382 1388 1376 1384 0 -3.60(-0.26%)
Aug 19, 2014 1382 1392 1380 1388 0 +7.73(+0.56%)
Aug 18, 2014 1379 1384 1372 1380 0 +5.57(+0.41%)
Aug 15, 2014 1378 1384 1365 1375 0 -1.97(-0.14%)
Aug 14, 2014 1378 1382 1370 1377 0 -1.54(-0.11%)
Aug 13, 2014 1379 1385 1371 1378 0 +3.89(+0.28%)
Aug 12, 2014 1374 1379 1367 1374 0 -2.09(-0.15%)
Aug 11, 2014 1379 1385 1371 1376 0 -0.44(-0.03%)
Aug 08, 2014 1367 1379 1360 1377 0 +18.05(+1.33%)
Aug 07, 2014 1375 1377 1351 1359 0 -7.68(-0.56%)
Aug 06, 2014 1360 1376 1357 1367 0 +3.15(+0.23%)
Aug 05, 2014 1379 1381 1358 1363 0 -23.47(-1.69%)
Aug 04, 2014 1377 1390 1368 1387 0 +11.20(+0.81%)
Aug 01, 2014 1378 1387 1364 1376 0 -3.91(-0.28%)
Jul 31, 2014 1402 1406 1377 1380 0 -66.67(-4.61%)
Jul 23, 2014 1441 1450 1437 1446 0 +11.94(+0.83%)
Jul 22, 2014 1429 1439 1428 1434 0 +17.58(+1.24%)
Jul 21, 2014 1410 1419 1406 1417 0 +0.46(+0.03%)
Jul 18, 2014 1414 1420 1407 1416 0 +7.78(+0.55%)
Jul 17, 2014 1420 1427 1407 1408 0 -21.93(-1.53%)
Jul 16, 2014 1418 1433 1418 1430 0 +19.89(+1.41%)
Jul 15, 2014 1417 1420 1404 1411 0 -8.05(-0.57%)
Jul 14, 2014 1414 1422 1411 1419 0 +11.86(+0.84%)
Jul 11, 2014 1411 1415 1402 1407 0 -4.23(-0.30%)
Jul 10, 2014 1410 1417 1400 1411 0 -12.86(-0.90%)
Jul 09, 2014 1416 1427 1413 1424 0 +6.53(+0.46%)
Jul 08, 2014 1419 1426 1409 1417 0 -6.62(-0.46%)
Jul 07, 2014 1425 1429 1417 1424 0 -9.45(-0.66%)
Jul 04, 2014 131.16 1434 1432 1433 0 +0.53(+0.04%)
Jul 03, 2014 1430 1439 1425 1433 0 +3.55(+0.25%)
Jul 02, 2014 1428 1432 1423 1429 0 +2.15(+0.15%)
Jul 01, 2014 1425 1432 1421 1427 0 +7.61(+0.54%)
Jun 30, 2014 1420 1426 1412 1420 0 -1.52(-0.11%)
Jun 27, 2014 1422 1426 1412 1421 0 -2.95(-0.21%)
Jun 26, 2014 1424 1428 1409 1424 0 +1.03(+0.07%)
Jun 25, 2014 1423 1430 1416 1423 0 -3.11(-0.22%)
Jun 24, 2014 1441 1444 1424 1426 0 -14.86(-1.03%)
Jun 23, 2014 1438 1444 1433 1441 0 +6.99(+0.49%)
Jun 20, 2014 1431 1438 1426 1434 0 +7.10(+0.50%)
Jun 19, 2014 1424 1432 1418 1427 0 +6.11(+0.43%)
Jun 18, 2014 1410 1423 1405 1421 0 +14.60(+1.04%)
Jun 17, 2014 1402 1409 1394 1406 0 -3.32(-0.24%)
Jun 16, 2014 1405 1413 1400 1409 0 +4.51(+0.32%)
Jun 13, 2014 1398 1408 1394 1405 0 +12.56(+0.90%)
Jun 12, 2014 1392 1401 1387 1392 0 +5.54(+0.40%)
Jun 11, 2014 1384 1391 1379 1387 0 -2.49(-0.18%)
Jun 10, 2014 1384 1391 1379 1389 0 +6.62(+0.48%)
Jun 06, 2014 1376 1387 1373 1383 0 +8.39(+0.61%)
Jun 05, 2014 1367 1377 1363 1374 0 +12.99(+0.95%)
Jun 04, 2014 1364 1367 1358 1361 0 -9.71(-0.71%)
Jun 03, 2014 1366 1375 1363 1371 0 +1.23(+0.09%)
Jun 02, 2014 1373 1378 1365 1370 0 +1.83(+0.13%)
May 30, 2014 1371 1376 1364 1368 0 -4.21(-0.31%)
May 29, 2014 1373 1377 1367 1372 0 +2.27(+0.17%)
May 28, 2014 1372 1379 1368 1370 0 -3.49(-0.25%)
May 27, 2014 1379 1383 1369 1373 0 -3.06(-0.22%)
May 23, 2014 1376 1376 1376 0 -3.73(-0.27%)
May 22, 2014 1384 1388 1378 1380 0 -3.34(-0.24%)
May 21, 2014 1377 1387 1374 1384 0 +15.26(+1.12%)
May 20, 2014 1372 1376 1365 1368 0 -7.47(-0.54%)
May 19, 2014 1375 1381 1371 1376 0 +0.33(+0.02%)
May 16, 2014 1376 1382 1368 1375 0 +3.84(+0.28%)
May 15, 2014 1381 1386 1364 1372 0 -12.46(-0.90%)
May 14, 2014 1384 1391 1380 1384 0 -2.69(-0.19%)
May 13, 2014 1385 1390 1380 1387 0 +2.16(+0.16%)
May 12, 2014 1384 1388 1377 1385 0 +6.38(+0.46%)
May 09, 2014 1379 1384 1371 1378 0 -2.96(-0.21%)
May 08, 2014 1388 1393 1377 1381 0 -2.19(-0.16%)
May 07, 2014 1380 1388 1376 1383 0 +11.20(+0.82%)
May 06, 2014 1373 1379 1368 1372 0 -0.37(-0.03%)
May 05, 2014 1365 1377 1362 1372 0 -0.01(-0.00%)
May 02, 2014 1365 1381 1360 1373 0 +3.87(+0.28%)
May 01, 2014 1372 1392 1362 1369 0 -4.46(-0.32%)
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%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback