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 (%)
Mar 30, 2012 1257 1263 1249 1259 0 +9.32(+0.75%)
Mar 29, 2012 1239 1253 1232 1250 0 -3.25(-0.26%)
Mar 28, 2012 1263 1267 1244 1253 0 -15.12(-1.19%)
Mar 27, 2012 1279 1283 1267 1268 0 -18.91(-1.47%)
Mar 26, 2012 1279 1289 1275 1287 0 +18.31(+1.44%)
Mar 23, 2012 1263 1273 1256 1269 0 +6.32(+0.50%)
Mar 22, 2012 1267 1272 1257 1262 0 -20.31(-1.58%)
Mar 21, 2012 1288 1290 1277 1283 0 -4.85(-0.38%)
Mar 20, 2012 1290 1296 1282 1288 0 -15.29(-1.17%)
Mar 19, 2012 1296 1308 1293 1303 0 +5.43(+0.42%)
Mar 16, 2012 1295 1304 1289 1297 0 +3.49(+0.27%)
Mar 15, 2012 1294 1299 1284 1294 0 -0.11(-0.01%)
Mar 14, 2012 1305 1310 1290 1294 0 -19.08(-1.45%)
Mar 13, 2012 1299 1314 1294 1313 0 +20.36(+1.57%)
Mar 12, 2012 1286 1296 1280 1293 0 +6.75(+0.52%)
Mar 09, 2012 1290 1295 1282 1286 0 -5.28(-0.41%)
Mar 08, 2012 1287 1297 1282 1291 0 +11.22(+0.88%)
Mar 07, 2012 1278 1285 1270 1280 0 +6.61(+0.52%)
Mar 06, 2012 1281 1285 1266 1273 0 -26.70(-2.05%)
Mar 05, 2012 1300 1306 1289 1300 0 -3.20(-0.25%)
Mar 02, 2012 1308 1311 1297 1303 0 -10.39(-0.79%)
Mar 01, 2012 1305 1317 1303 1314 0 +12.81(+0.98%)
Feb 29, 2012 1316 1319 1297 1301 0 -11.85(-0.90%)
Feb 28, 2012 1312 1319 1304 1313 0 +5.03(+0.38%)
Feb 27, 2012 1303 1315 1298 1308 0 -1.10(-0.08%)
Feb 24, 2012 1309 1315 1304 1309 0 +3.32(+0.25%)
Feb 23, 2012 1298 1308 1294 1306 0 +7.47(+0.58%)
Feb 22, 2012 1297 1304 1291 1298 0 +4.05(+0.31%)
Feb 21, 2012 1290 1300 1287 1294 0 +3.52(+0.27%)
Feb 20, 2012 1292 1297 1281 1291 0 -0.42(-0.03%)
Feb 17, 2012 1292 1298 1281 1291 0 +5.30(+0.41%)
Feb 16, 2012 1271 1300 1266 1286 0 +14.47(+1.14%)
Feb 15, 2012 1281 1283 1268 1271 0 -11.35(-0.88%)
Feb 14, 2012 1280 1287 1271 1283 0 -0.20(-0.02%)
Feb 13, 2012 1281 1286 1273 1283 0 +15.50(+1.22%)
Feb 10, 2012 1270 1274 1260 1267 0 -18.31(-1.42%)
Feb 09, 2012 1295 1298 1281 1286 0 -5.79(-0.45%)
Feb 08, 2012 1291 1298 1281 1291 0 +3.72(+0.29%)
Feb 07, 2012 1278 1294 1271 1288 0 +7.20(+0.56%)
Feb 06, 2012 1267 1282 1263 1280 0 +4.53(+0.36%)
Feb 03, 2012 1267 1278 1261 1276 0 +13.83(+1.10%)
Feb 02, 2012 1262 1270 1253 1262 0 +2.12(+0.17%)
Feb 01, 2012 1264 1271 1252 1260 0 +7.34(+0.59%)
Jan 31, 2012 1262 1269 1243 1253 0 -1.28(-0.10%)
Jan 30, 2012 1248 1257 1239 1254 0 -7.72(-0.61%)
Jan 27, 2012 1266 1272 1257 1262 0 -13.97(-1.10%)
Jan 26, 2012 1288 1291 1272 1276 0 -6.86(-0.53%)
Jan 25, 2012 1273 1288 1257 1282 0 +4.68(+0.37%)
Jan 24, 2012 1274 1281 1269 1278 0 -2.73(-0.21%)
Jan 23, 2012 1276 1286 1270 1280 0 +8.47(+0.67%)
Jan 20, 2012 1272 1277 1261 1272 0 -3.63(-0.28%)
Jan 19, 2012 1274 1281 1262 1276 0 +3.66(+0.29%)
Jan 18, 2012 1257 1274 1252 1272 0 +13.70(+1.09%)
Jan 17, 2012 1260 1267 1252 1258 0 +17.47(+1.41%)
Jan 16, 2012 1233 1244 1226 1241 0 +0.13(+0.01%)
Jan 13, 2012 1235 1244 1226 1241 0 -2.23(-0.18%)
Jan 12, 2012 1243 1251 1235 1243 0 -11.65(-0.93%)
Jan 11, 2012 1258 1263 1246 1255 0 -12.67(-1.00%)
Jan 10, 2012 1273 1278 1264 1267 0 +2.43(+0.19%)
Jan 09, 2012 1259 1268 1253 1265 0 +9.93(+0.79%)
Jan 06, 2012 1263 1267 1251 1255 0 -8.35(-0.66%)
Jan 05, 2012 1262 1271 1251 1263 0 +0.24(+0.02%)
Jan 04, 2012 1259 1268 1250 1263 0 +34.85(+2.84%)
Dec 30, 2011 1231 1236 1225 1228 0 -3.97(-0.32%)
Dec 29, 2011 1218 1233 1216 1232 0 +18.04(+1.49%)
Dec 28, 2011 1229 1232 1210 1214 0 -13.09(-1.07%)
Dec 27, 2011 1222 1232 1222 1227 0 +1.55(+0.13%)
Dec 23, 2011 1094 1226 1215 1226 0 +26.88(+2.24%)
Dec 21, 2011 1188 1202 1182 1199 0 +11.16(+0.94%)
Dec 20, 2011 1172 1189 1169 1188 0 +38.08(+3.31%)
Dec 19, 2011 1162 1166 1147 1149 0 -12.28(-1.06%)
Dec 16, 2011 1166 1172 1155 1162 0 +0.90(+0.08%)
Dec 15, 2011 1170 1176 1157 1161 0 -1.44(-0.12%)
Dec 14, 2011 1174 1182 1155 1162 0 -21.83(-1.84%)
Dec 13, 2011 1192 1210 1172 1184 0 -0.17(-0.01%)
Dec 12, 2011 1195 1198 1173 1184 0 -25.90(-2.14%)
Dec 09, 2011 1195 1216 1193 1210 0 +21.31(+1.79%)
Dec 08, 2011 1205 1210 1186 1189 0 -27.32(-2.25%)
Dec 07, 2011 1212 1227 1203 1216 0 -2.38(-0.20%)
Dec 06, 2011 1215 1227 1208 1219 0 +6.09(+0.50%)
Dec 05, 2011 1220 1227 1203 1212 0 +10.74(+0.89%)
Dec 02, 2011 1212 1218 1198 1202 0 +1.25(+0.10%)
Dec 01, 2011 1207 1213 1194 1200 0 -9.01(-0.74%)
Nov 30, 2011 1185 1219 1181 1209 0 +58.72(+5.10%)
Nov 29, 2011 1146 1159 1140 1151 0 +7.19(+0.63%)
Nov 28, 2011 1145 1152 1135 1144 0 +36.51(+3.30%)
Nov 25, 2011 1112 1124 1104 1107 0 -7.80(-0.70%)
Nov 24, 2011 1130 1133 1114 1115 0 -1.98(-0.18%)
Nov 23, 2011 1131 1134 1116 1117 0 -28.91(-2.52%)
Nov 22, 2011 1150 1158 1139 1146 0 -9.53(-0.82%)
Nov 21, 2011 1159 1164 1143 1155 0 -20.09(-1.71%)
Nov 18, 2011 1185 1192 1169 1175 0 -3.77(-0.32%)
Nov 17, 2011 1192 1203 1170 1179 0 -13.55(-1.14%)
Nov 16, 2011 1198 1214 1188 1193 0 -15.31(-1.27%)
Nov 15, 2011 1209 1223 1199 1208 0 -5.41(-0.45%)
Nov 14, 2011 1218 1222 1204 1213 0 -8.06(-0.66%)
Nov 11, 2011 1220 1229 1214 1221 0 +19.60(+1.63%)
Nov 10, 2011 1202 1211 1184 1202 0 +15.50(+1.31%)
Nov 09, 2011 1205 1212 1180 1186 0 -45.72(-3.71%)
Nov 08, 2011 1224 1236 1211 1232 0 +17.57(+1.45%)
Nov 07, 2011 1203 1219 1195 1215 0 +12.88(+1.07%)
Nov 04, 2011 1195 1207 1185 1202 0 -5.62(-0.47%)
Nov 03, 2011 1196 1211 1183 1207 0 +15.41(+1.29%)
Nov 02, 2011 1185 1197 1176 1192 0 +20.18(+1.72%)
Nov 01, 2011 1164 1186 1156 1172 0 +8.96(+0.77%)
Oct 31, 2011 1189 1193 1162 1163 0 -42.02(-3.49%)
Oct 28, 2011 1203 1215 1194 1205 0 -13.51(-1.11%)
Oct 27, 2011 1217 1228 1199 1218 0 -12.72(-1.03%)
Oct 26, 2011 1221 1235 1204 1231 0 +27.91(+2.32%)
Oct 25, 2011 1214 1222 1195 1203 0 -9.07(-0.75%)
Oct 24, 2011 1202 1217 1196 1212 0 +7.09(+0.59%)
Oct 21, 2011 1192 1208 1188 1205 0 +21.73(+1.84%)
Oct 20, 2011 1179 1190 1164 1183 0 +4.79(+0.41%)
Oct 19, 2011 1184 1197 1171 1179 0 -7.89(-0.67%)
Oct 18, 2011 1161 1195 1150 1186 0 +28.50(+2.46%)
Oct 17, 2011 1171 1177 1152 1158 0 -14.09(-1.20%)
Oct 14, 2011 1158 1174 1154 1172 0 +29.67(+2.60%)
Oct 13, 2011 1132 1146 1124 1142 0 -1.63(-0.14%)
Oct 12, 2011 1139 1155 1133 1144 0 +15.74(+1.40%)
Oct 11, 2011 1119 1134 1116 1128 0 -8.20(-0.72%)
Oct 10, 2011 1118 1139 1114 1136 0 +39.26(+3.58%)
Oct 07, 2011 1108 1115 1089 1097 0 -2.85(-0.26%)
Oct 06, 2011 1086 1101 1083 1100 0 +9.94(+0.91%)
Oct 05, 2011 1067 1093 1059 1090 0 +29.28(+2.76%)
Oct 04, 2011 1033 1065 1012 1061 0 +13.46(+1.29%)
Oct 03, 2011 1064 1077 1045 1047 0 -26.11(-2.43%)
Sep 30, 2011 1077 1098 1071 1073 0 -20.45(-1.87%)
Sep 29, 2011 1093 1101 1075 1094 0 +21.87(+2.04%)
Sep 28, 2011 1091 1107 1069 1072 0 -16.23(-1.49%)
Sep 27, 2011 1094 1108 1080 1088 0 +22.01(+2.06%)
Sep 26, 2011 1046 1069 1032 1066 0 +26.61(+2.56%)
Sep 23, 2011 1027 1051 1016 1040 0 +7.08(+0.69%)
Sep 22, 2011 1040 1051 1016 1033 0 -39.39(-3.67%)
Sep 21, 2011 1106 1110 1071 1072 0 -36.43(-3.29%)
Sep 20, 2011 1110 1125 1100 1108 0 +1.80(+0.16%)
Sep 19, 2011 1097 1114 1088 1107 0 -21.32(-1.89%)
Sep 16, 2011 1132 1137 1116 1128 0 +2.44(+0.22%)
Sep 15, 2011 1118 1128 1107 1125 0 +25.69(+2.34%)
Sep 14, 2011 1089 1114 1074 1100 0 +16.47(+1.52%)
Sep 13, 2011 1082 1090 1066 1083 0 +2.00(+0.18%)
Sep 12, 2011 1058 1085 1051 1081 0 +3.77(+0.35%)
Sep 09, 2011 1095 1101 1072 1078 0 -32.39(-2.92%)
Sep 08, 2011 1114 1130 1104 1110 0 -9.30(-0.83%)
Sep 07, 2011 1103 1121 1098 1119 0 +34.14(+3.15%)
Sep 06, 2011 1062 1087 1057 1085 0 -12.01(-1.09%)
Sep 05, 2011 1098 1108 1087 1097 0 -4.61(-0.42%)
Sep 02, 2011 1101 1111 1091 1102 0 -28.42(-2.51%)
Sep 01, 2011 1140 1150 1126 1130 0 -7.86(-0.69%)
Aug 31, 2011 1136 1147 1127 1138 0 +11.72(+1.04%)
Aug 30, 2011 1118 1132 1108 1126 0 +5.20(+0.46%)
Aug 29, 2011 1009 1122 1105 1121 0 +26.13(+2.39%)
Aug 26, 2011 1071 1100 1057 1095 0 +9.09(+0.84%)
Aug 25, 2011 1111 1116 1079 1086 0 -27.31(-2.45%)
Aug 24, 2011 1104 1119 1093 1113 0 -1.42(-0.13%)
Aug 23, 2011 1084 1116 1078 1115 0 +42.15(+3.93%)
Aug 22, 2011 1099 1105 1064 1072 0 +9.88(+0.93%)
Aug 19, 2011 1062 1090 1054 1063 0 -15.58(-1.45%)
Aug 18, 2011 1096 1101 1063 1078 0 -47.96(-4.26%)
Aug 17, 2011 1129 1140 1119 1126 0 +4.28(+0.38%)
Aug 16, 2011 1118 1134 1109 1122 0 -13.94(-1.23%)
Aug 15, 2011 1120 1139 1115 1136 0 +32.27(+2.92%)
Aug 12, 2011 1099 1116 1088 1103 0 +12.84(+1.18%)
Aug 11, 2011 1053 1102 1043 1091 0 +43.26(+4.13%)
Aug 10, 2011 1081 1090 1040 1047 0 -48.90(-4.46%)
Aug 09, 2011 1102 1101 1029 1096 0 +30.37(+2.85%)
Aug 08, 2011 1104 1123 1060 1066 0 -73.17(-6.42%)
Aug 05, 2011 1143 1158 1099 1139 0 +4.29(+0.38%)
Aug 04, 2011 1176 1180 1131 1135 0 -64.63(-5.39%)
Aug 03, 2011 1205 1209 1179 1199 0 -7.77(-0.64%)
Aug 02, 2011 1223 1235 1206 1207 0 -24.85(-2.02%)
Aug 01, 2011 1252 1256 1219 1232 0 -4.51(-0.36%)
Jul 29, 2011 1237 1250 1228 1237 0 -13.09(-1.05%)
Jul 28, 2011 1248 1260 1242 1250 0 -10.22(-0.81%)
Jul 27, 2011 1274 1277 1257 1260 0 -21.81(-1.70%)
Jul 26, 2011 1284 1291 1274 1282 0 -5.19(-0.40%)
Jul 25, 2011 1282 1296 1280 1287 0 -9.51(-0.73%)
Jul 22, 2011 1298 1300 1290 1296 0 +1.31(+0.10%)
Jul 21, 2011 1283 1299 1278 1295 0 +22.76(+1.79%)
Jul 20, 2011 1276 1281 1268 1272 0 +2.76(+0.22%)
Jul 19, 2011 1261 1273 1257 1270 0 +15.28(+1.22%)
Jul 18, 2011 1253 1260 1244 1254 0 -8.14(-0.64%)
Jul 15, 2011 1260 1268 1252 1262 0 +8.84(+0.71%)
Jul 14, 2011 1269 1274 1250 1254 0 -0.52(-0.04%)
Jul 13, 2011 1249 1269 1246 1254 0 +10.00(+0.80%)
Jul 12, 2011 1243 1259 1239 1244 0 -9.35(-0.75%)
Jul 11, 2011 1253 1260 1244 1253 0 -21.96(-1.72%)
Jul 08, 2011 1273 1281 1264 1275 0 -7.66(-0.60%)
Jul 07, 2011 1278 1287 1274 1283 0 +15.15(+1.19%)
Jul 06, 2011 1266 1270 1258 1268 0 -2.12(-0.17%)
Jul 05, 2011 1272 1280 1264 1270 0 -6.27(-0.49%)
Jul 04, 2011 1262 1278 1255 1276 0 +1.05(+0.08%)
Jul 01, 2011 1262 1277 1254 1275 0 +10.45(+0.83%)
Jun 30, 2011 1249 1266 1247 1265 0 +19.65(+1.58%)
Jun 29, 2011 1238 1250 1231 1245 0 +12.16(+0.99%)
Jun 28, 2011 1222 1236 1218 1233 0 +21.35(+1.76%)
Jun 27, 2011 1200 1218 1197 1212 0 +15.28(+1.28%)
Jun 24, 2011 1215 1218 1193 1196 0 -15.08(-1.24%)
Jun 23, 2011 1206 1215 1188 1211 0 -16.70(-1.36%)
Jun 22, 2011 1233 1242 1225 1228 0 -11.26(-0.91%)
Jun 21, 2011 1229 1244 1226 1239 0 +23.98(+1.97%)
Jun 20, 2011 1213 1218 1210 1215 0 +4.47(+0.37%)
Jun 17, 2011 1219 1224 1204 1211 0 +6.63(+0.55%)
Jun 16, 2011 1196 1211 1190 1204 0 +8.26(+0.69%)
Jun 15, 2011 1208 1215 1190 1196 0 -30.38(-2.48%)
Jun 14, 2011 1222 1234 1219 1226 0 +18.74(+1.55%)
Jun 13, 2011 1218 1224 1200 1208 0 -7.19(-0.59%)
Jun 10, 2011 1233 1235 1211 1215 0 -26.45(-2.13%)
Jun 09, 2011 1235 1247 1230 1241 0 +14.11(+1.15%)
Jun 08, 2011 1227 1242 1222 1227 0 +1.58(+0.13%)
Jun 07, 2011 1233 1241 1224 1226 0 +1.68(+0.14%)
Jun 06, 2011 1237 1242 1221 1224 0 -14.89(-1.20%)
Jun 03, 2011 1225 1248 1222 1239 0 +15.18(+1.24%)
May 24, 2011 1224 1237 1219 1224 0 +7.74(+0.64%)
May 23, 2011 1214 1222 1207 1216 0 -21.13(-1.71%)
May 20, 2011 1245 1250 1228 1237 0 -11.52(-0.92%)
May 19, 2011 1250 1256 1238 1249 0 +7.10(+0.57%)
May 18, 2011 1226 1247 1221 1241 0 +16.41(+1.34%)
May 17, 2011 1218 1231 1212 1225 0 +0.98(+0.08%)
May 16, 2011 1224 1240 1216 1224 0 -7.49(-0.61%)
May 13, 2011 1245 1249 1222 1232 0 -11.46(-0.92%)
May 12, 2011 1237 1252 1223 1243 0 -3.11(-0.25%)
May 11, 2011 1265 1267 1233 1246 0 -28.39(-2.23%)
May 10, 2011 1265 1279 1259 1275 0 +10.99(+0.87%)
May 09, 2011 1257 1270 1249 1264 0 +8.78(+0.70%)
May 06, 2011 1263 1279 1242 1255 0 +2.10(+0.17%)
May 05, 2011 1268 1276 1241 1253 0 -35.25(-2.74%)
May 04, 2011 1301 1304 1278 1288 0 -18.21(-1.39%)
May 03, 2011 1320 1324 1296 1306 0 -23.45(-1.76%)
May 02, 2011 1328 1331 1325 1330 0 -11.19(-0.83%)
Apr 29, 2011 1333 1343 1328 1341 0 +6.29(+0.47%)
Apr 28, 2011 1333 1340 1324 1334 0 -7.70(-0.57%)
Apr 27, 2011 1339 1348 1321 1342 0 +6.36(+0.48%)
Apr 26, 2011 1326 1339 1322 1336 0 +10.63(+0.80%)
Apr 25, 2011 1326 1329 1318 1325 0 -2.29(-0.17%)
Apr 21, 2011 1327 1331 1320 1327 0 +7.60(+0.58%)
Apr 20, 2011 1312 1322 1308 1320 0 +35.17(+2.74%)
Apr 19, 2011 1276 1288 1274 1285 0 +7.38(+0.58%)
Apr 18, 2011 1281 1289 1264 1277 0 -28.92(-2.21%)
Apr 15, 2011 1302 1310 1293 1306 0 +5.81(+0.45%)
Apr 14, 2011 1289 1306 1285 1300 0 +3.70(+0.29%)
Apr 13, 2011 1305 1310 1289 1297 0 +3.08(+0.24%)
Apr 12, 2011 1313 1316 1286 1294 0 -39.76(-2.98%)
Apr 11, 2011 1346 1351 1330 1333 0 -7.05(-0.53%)
Apr 08, 2011 1341 1346 1332 1340 0 +6.33(+0.47%)
Apr 07, 2011 1334 1339 1319 1334 0 -0.63(-0.05%)
Apr 06, 2011 1339 1345 1330 1335 0 +1.84(+0.14%)
Apr 05, 2011 1327 1341 1323 1333 0 +4.33(+0.33%)
Apr 04, 2011 1326 1333 1319 1329 0 +4.55(+0.34%)
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