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 31, 2010 1095 1103 1090 1098 0 +3.05(+0.28%)
Mar 30, 2010 1097 1101 1089 1095 0 +0.92(+0.08%)
Mar 29, 2010 1087 1097 1083 1094 0 +9.57(+0.88%)
Mar 26, 2010 1083 1091 1077 1084 0 +5.29(+0.49%)
Mar 25, 2010 1090 1096 1077 1079 0 -9.66(-0.89%)
Mar 24, 2010 1090 1094 1083 1089 0 -11.93(-1.08%)
Mar 23, 2010 1095 1102 1089 1101 0 +5.17(+0.47%)
Mar 22, 2010 1086 1100 1083 1095 0 -3.98(-0.36%)
Mar 19, 2010 1110 1112 1090 1099 0 +0.47(+0.04%)
Mar 18, 2010 1102 1105 1091 1099 0 -4.61(-0.42%)
Mar 17, 2010 1093 1110 1096 1103 0 +10.27(+0.94%)
Mar 16, 2010 1083 1095 1082 1093 0 +7.67(+0.71%)
Mar 15, 2010 1077 1087 1080 1086 0 -7.37(-0.67%)
Mar 12, 2010 1094 1102 1087 1093 0 -3.82(-0.35%)
Mar 11, 2010 1089 1100 1087 1097 0 +1.07(+0.10%)
Mar 10, 2010 1086 1101 1087 1096 0 +6.88(+0.63%)
Mar 09, 2010 1077 1095 1080 1089 0 +1.82(+0.17%)
Mar 08, 2010 1087 1092 1081 1087 0 +5.80(+0.54%)
Mar 05, 2010 1065 1083 1067 1081 0 +20.40(+1.92%)
Mar 04, 2010 1058 1067 1054 1061 0 -4.21(-0.40%)
Mar 03, 2010 1060 1074 1060 1065 0 +4.80(+0.45%)
Mar 02, 2010 1051 1066 1052 1060 0 +7.08(+0.67%)
Mar 01, 2010 1043 1056 1043 1053 0 +12.23(+1.17%)
Feb 26, 2010 1031 1046 1030 1041 0 +5.44(+0.53%)
Feb 25, 2010 1021 1038 1019 1035 0 -11.01(-1.05%)
Feb 24, 2010 1036 1051 1036 1046 0 +6.98(+0.67%)
Feb 23, 2010 1045 1054 1034 1039 0 -14.73(-1.40%)
Feb 22, 2010 1058 1065 1051 1054 0 -3.78(-0.36%)
Feb 19, 2010 1045 1063 1047 1058 0 -2.73(-0.26%)
Feb 18, 2010 1047 1064 1049 1061 0 +5.34(+0.51%)
Feb 17, 2010 1057 1066 1051 1055 0 -8.44(-0.79%)
Feb 16, 2010 1042 1066 1043 1064 0 +24.85(+2.39%)
Feb 15, 2010 88.91 1040 1039 1039 0 +0.09(+0.01%)
Feb 12, 2010 1031 1044 1028 1039 0 -8.10(-0.77%)
Feb 11, 2010 1030 1051 1028 1047 0 +16.00(+1.55%)
Feb 10, 2010 1030 1039 1021 1031 0 -5.16(-0.50%)
Feb 09, 2010 1025 1048 1023 1036 0 +14.57(+1.43%)
Feb 08, 2010 1019 1035 1014 1022 0 -5.28(-0.51%)
Feb 05, 2010 1021 1031 1003 1027 0 -10.14(-0.98%)
Feb 04, 2010 1055 1063 1035 1037 0 -38.72(-3.60%)
Feb 03, 2010 1073 1083 1069 1076 0 -4.61(-0.43%)
Feb 02, 2010 1062 1083 1061 1080 0 +11.46(+1.07%)
Feb 01, 2010 1057 1075 1059 1069 0 +19.31(+1.84%)
Jan 29, 2010 1059 1074 1045 1050 0 -13.76(-1.29%)
Jan 28, 2010 1079 1081 1057 1063 0 -11.00(-1.02%)
Jan 27, 2010 1072 1083 1064 1074 0 -9.04(-0.83%)
Jan 26, 2010 1073 1095 1074 1083 0 -4.92(-0.45%)
Jan 25, 2010 1089 1100 1084 1088 0 +3.66(+0.34%)
Jan 22, 2010 1096 1107 1083 1085 0 -20.03(-1.81%)
Jan 21, 2010 1129 1132 1100 1105 0 -26.41(-2.34%)
Jan 20, 2010 1131 1140 1124 1131 0 -26.63(-2.30%)
Jan 19, 2010 1137 1159 1139 1158 0 +11.55(+1.01%)
Jan 18, 2010 95.18 1147 1146 1146 0 +0.08(+0.01%)
Jan 15, 2010 1146 1155 1138 1146 0 -10.88(-0.94%)
Jan 14, 2010 1150 1162 1151 1157 0 -5.78(-0.50%)
Jan 13, 2010 1162 1167 1152 1163 0 -4.37(-0.37%)
Jan 12, 2010 1161 1173 1158 1167 0 -13.93(-1.18%)
Jan 11, 2010 1175 1188 1173 1181 0 +15.21(+1.30%)
Jan 08, 2010 1157 1168 1157 1166 0 +3.24(+0.28%)
Jan 07, 2010 1158 1167 1156 1163 0 -4.13(-0.35%)
Jan 06, 2010 1162 1173 1158 1167 0 +7.75(+0.67%)
Jan 05, 2010 1156 1163 1151 1159 0 +11.10(+0.97%)
Jan 04, 2010 1139 1150 1135 1148 0 +26.55(+2.37%)
Dec 31, 2009 1121 1121 1121 0 -6.58(-0.58%)
Dec 30, 2009 1119 1132 1121 1128 0 -2.69(-0.24%)
Dec 29, 2009 1133 1141 1128 1131 0 -4.34(-0.38%)
Dec 28, 2009 1130 1138 1129 1135 0 +4.99(+0.44%)
Dec 24, 2009 1121 1132 1122 1130 0 +8.38(+0.75%)
Dec 23, 2009 1118 1128 1116 1122 0 +5.42(+0.49%)
Dec 22, 2009 1111 1124 1112 1116 0 +2.36(+0.21%)
Dec 21, 2009 1105 1119 1107 1114 0 +12.57(+1.14%)
Dec 18, 2009 1103 1113 1093 1101 0 -3.64(-0.33%)
Dec 17, 2009 1104 1115 1103 1105 0 -23.89(-2.12%)
Dec 16, 2009 1119 1133 1117 1129 0 +7.46(+0.67%)
Dec 15, 2009 1117 1132 1116 1121 0 -6.81(-0.60%)
Dec 14, 2009 1131 1133 1125 1128 0 -8.98(-0.79%)
Dec 11, 2009 1134 1144 1131 1137 0 +3.04(+0.27%)
Dec 10, 2009 1134 1146 1130 1134 0 -2.34(-0.21%)
Dec 09, 2009 1129 1143 1124 1136 0 +0.17(+0.01%)
Dec 08, 2009 1139 1148 1130 1136 0 -19.63(-1.70%)
Dec 07, 2009 1148 1167 1150 1156 0 -3.24(-0.28%)
Dec 04, 2009 1169 1181 1151 1159 0 -0.58(-0.05%)
Dec 03, 2009 1165 1174 1158 1160 0 -55.94(-4.60%)
Dec 02, 2009 1216 1224 1209 1216 0 -2.13(-0.17%)
Dec 01, 2009 1210 1223 1208 1218 0 +29.19(+2.46%)
Nov 30, 2009 1177 1191 1172 1188 0 -0.93(-0.08%)
Nov 27, 2009 1165 1202 1160 1189 0 -47.86(-3.87%)
Nov 26, 2009 1227 1241 1218 1237 0 +61.84(+5.26%)
Nov 25, 2009 1169 1178 1163 1175 0 +13.96(+1.20%)
Nov 24, 2009 1163 1170 1151 1161 0 -2.75(-0.24%)
Nov 23, 2009 1161 1174 1158 1164 0 +21.52(+1.88%)
Nov 20, 2009 1144 1149 1136 1143 0 -11.00(-0.95%)
Nov 19, 2009 1159 1162 1144 1154 0 -14.91(-1.28%)
Nov 18, 2009 1173 1175 1161 1169 0 +0.77(+0.07%)
Nov 17, 2009 1162 1171 1158 1168 0 -10.67(-0.91%)
Nov 16, 2009 1168 1185 1167 1179 0 +19.97(+1.72%)
Nov 13, 2009 1150 1164 1144 1159 0 +10.47(+0.91%)
Nov 12, 2009 1161 1169 1144 1148 0 -17.84(-1.53%)
Nov 11, 2009 1170 1177 1159 1166 0 -1.91(-0.16%)
Nov 10, 2009 1160 1173 1158 1168 0 -1.98(-0.17%)
Nov 09, 2009 1164 1174 1160 1170 0 +19.47(+1.69%)
Nov 06, 2009 1136 1155 1133 1150 0 +0.26(+0.02%)
Nov 05, 2009 1139 1156 1137 1150 0 +19.93(+1.76%)
Nov 04, 2009 1134 1147 1126 1130 0 +1.89(+0.17%)
Nov 03, 2009 1109 1135 1107 1128 0 +1.26(+0.11%)
Nov 02, 2009 1125 1142 1112 1127 0 +8.42(+0.75%)
Oct 30, 2009 1147 1153 1110 1119 0 -41.20(-3.55%)
Oct 29, 2009 1139 1163 1133 1160 0 +19.13(+1.68%)
Oct 28, 2009 1160 1165 1137 1141 0 -26.82(-2.30%)
Oct 27, 2009 1162 1180 1155 1167 0 +16.95(+1.47%)
Oct 26, 2009 1171 1185 1147 1151 0 -11.67(-1.00%)
Oct 23, 2009 1164 1168 1155 1162 0 -10.82(-0.92%)
Oct 22, 2009 1158 1177 1152 1173 0 +6.82(+0.58%)
Oct 21, 2009 1158 1184 1154 1166 0 +2.27(+0.20%)
Oct 20, 2009 1155 1168 1154 1164 0 -9.31(-0.79%)
Oct 19, 2009 1164 1179 1159 1173 0 +21.35(+1.85%)
Oct 16, 2009 1148 1159 1142 1152 0 -1.94(-0.17%)
Oct 15, 2009 1136 1158 1134 1154 0 +11.85(+1.04%)
Oct 14, 2009 1131 1145 1128 1142 0 +32.82(+2.96%)
Oct 13, 2009 1108 1114 1097 1109 0 +4.68(+0.42%)
Oct 12, 2009 1107 1111 1098 1104 0 +9.92(+0.91%)
Oct 09, 2009 1088 1096 1082 1095 0 +2.60(+0.24%)
Oct 08, 2009 1085 1098 1081 1092 0 +12.80(+1.19%)
Oct 07, 2009 1075 1084 1068 1079 0 +2.15(+0.20%)
Oct 06, 2009 1068 1084 1064 1077 0 +22.32(+2.12%)
Oct 05, 2009 1043 1059 1037 1055 0 +16.39(+1.58%)
Oct 02, 2009 1038 1050 1031 1038 0 -6.96(-0.67%)
Oct 01, 2009 1065 1069 1042 1045 0 -24.52(-2.29%)
Sep 30, 2009 1077 1080 1058 1070 0 -6.55(-0.61%)
Sep 29, 2009 1082 1086 1073 1076 0 -9.30(-0.86%)
Sep 28, 2009 1069 1089 1065 1086 0 +13.57(+1.27%)
Sep 25, 2009 1073 1083 1067 1072 0 -2.70(-0.25%)
Sep 24, 2009 1087 1093 1066 1075 0 -13.74(-1.26%)
Sep 23, 2009 1105 1110 1086 1088 0 -18.22(-1.65%)
Sep 22, 2009 1108 1112 1101 1107 0 +13.99(+1.28%)
Sep 21, 2009 1088 1097 1082 1093 0 -9.79(-0.89%)
Sep 18, 2009 1105 1109 1096 1102 0 +3.08(+0.28%)
Sep 17, 2009 1100 1110 1096 1099 0 +6.69(+0.61%)
Sep 16, 2009 1097 1106 1088 1093 0 +3.38(+0.31%)
Sep 15, 2009 1088 1095 1078 1089 0 +2.41(+0.22%)
Sep 14, 2009 1072 1090 1070 1087 0 +0.76(+0.07%)
Sep 11, 2009 1095 1100 1082 1086 0 -6.39(-0.58%)
Sep 10, 2009 1090 1096 1081 1093 0 +5.46(+0.50%)
Sep 09, 2009 1087 1094 1079 1087 0 +6.54(+0.61%)
Sep 08, 2009 1073 1084 1069 1081 0 +24.41(+2.31%)
Sep 07, 2009 1043 1059 1040 1056 0 +0.98(+0.09%)
Sep 04, 2009 1044 1059 1040 1055 0 +14.87(+1.43%)
Sep 03, 2009 1042 1046 1032 1040 0 +3.45(+0.33%)
Sep 02, 2009 1036 1048 1031 1037 0 +7.11(+0.69%)
Sep 01, 2009 1045 1056 1026 1030 0 -17.16(-1.64%)
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%)
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