Major Integrated Oil & Gas Sector (CIX: MSECTOR120)
1,342.04   UNCHANGED
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 1342 1342 1342 0 +8.35(+0.63%)
Apr 16, 2014 1328 1337 1323 1334 0 +13.90(+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 +6.80(+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 +6.21(+0.48%)
Mar 31, 2014 1308 1313 1297 1301 0 -3.41(-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 +6.71(+0.54%)
Mar 20, 2014 1247 1258 1239 1253 0 +1.35(+0.11%)
Mar 19, 2014 1262 1269 1245 1252 0 -12.38(-0.98%)
Mar 18, 2014 1259 1270 1255 1264 0 +8.32(+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 -14.91(-1.17%)
Mar 10, 2014 1271 1278 1262 1276 0 +2.67(+0.21%)
Mar 07, 2014 1274 1280 1264 1274 0 +2.12(+0.17%)
Mar 06, 2014 1270 1276 1266 1271 0 +2.48(+0.20%)
Mar 05, 2014 1275 1279 1263 1269 0 -17.04(-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 +4.72(+0.37%)
Feb 26, 2014 1283 1287 1273 1279 0 -1.46(-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 -3.41(-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 +1.57(+0.13%)
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%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here