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 (%)
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%)
Aug 03, 2009 1057 1072 1042 1063 0 +17.48(+1.67%)
Jul 31, 2009 1039 1050 1029 1045 0 -4.94(-0.47%)
Jul 30, 2009 1048 1062 1040 1050 0 +5.92(+0.57%)
Jul 29, 2009 1053 1058 1033 1044 0 -17.13(-1.61%)
Jul 28, 2009 1062 1069 1047 1061 0 -11.70(-1.09%)
Jul 27, 2009 1070 1078 1063 1073 0 +14.46(+1.37%)
Jul 25, 2009 994.79 1131 978.58 1058 0 -6.62(-0.62%)
Jul 24, 2009 1056 1069 1050 1065 0 +4.46(+0.42%)
Jul 23, 2009 1036 1065 1035 1061 0 +25.43(+2.46%)
Jul 22, 2009 1030 1046 1026 1035 0 -3.89(-0.37%)
Jul 21, 2009 1038 1045 1025 1039 0 +32.37(+3.22%)
Jun 26, 2009 1012 1016 999.42 1007 0 -5.34(-0.53%)
Jun 25, 2009 995.31 1015 993.49 1012 0 +13.81(+1.38%)
Jun 24, 2009 1004 1015 992.80 998.23 0 +2.56(+0.26%)
Jun 23, 2009 996.57 1006 985.17 995.66 0 +5.37(+0.54%)
Jun 22, 2009 1009 1010 988.12 990.30 0 -34.21(-3.34%)
Jun 19, 2009 1034 1037 1018 1025 0 +0.32(+0.03%)
Jun 18, 2009 1019 1033 1015 1024 0 -2.14(-0.21%)
Jun 17, 2009 1028 1034 1014 1026 0 -8.42(-0.81%)
Jun 16, 2009 1055 1060 1033 1035 0 -15.22(-1.45%)
Jun 15, 2009 1057 1059 1039 1050 0 -27.95(-2.59%)
Jun 12, 2009 1074 1082 1066 1078 0 -13.17(-1.21%)
Jun 11, 2009 1084 1102 1077 1091 0 +10.40(+0.96%)
Jun 10, 2009 1088 1091 1069 1081 0 +8.65(+0.81%)
Jun 09, 2009 1073 1079 1061 1072 0 +2.96(+0.28%)
Jun 08, 2009 1061 1075 1053 1069 0 -0.68(-0.06%)
Jun 05, 2009 1079 1082 1059 1070 0 -2.39(-0.22%)
Jun 04, 2009 1068 1076 1059 1072 0 +16.60(+1.57%)
Jun 03, 2009 1070 1071 1044 1056 0 -24.43(-2.26%)
Jun 02, 2009 1068 1085 1066 1080 0 +2.37(+0.22%)
Jun 01, 2009 1063 1083 1060 1078 0 +38.46(+3.70%)
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%)
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