Major Integrated Oil & Gas Sector (CIX: MSECTOR120)
1,058.09   -25.34 (-2.34%)
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Jun 29, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 29, 2015 1065 1072 1057 1058 0 -25.34(-2.34%)
Jun 26, 2015 1085 1089 1078 1083 0 -6.22(-0.57%)
Jun 25, 2015 1098 1100 1088 1090 0 -7.27(-0.66%)
Jun 24, 2015 1099 1107 1094 1097 0 +0.29(+0.03%)
Jun 23, 2015 1094 1099 1090 1097 0 +3.57(+0.33%)
Jun 22, 2015 1091 1099 1086 1093 0 +11.61(+1.07%)
Jun 19, 2015 1081 1087 1078 1081 0 -2.90(-0.27%)
Jun 18, 2015 1082 1094 1079 1084 0 +4.46(+0.41%)
Jun 17, 2015 1085 1088 1073 1080 0 +0.88(+0.08%)
Jun 16, 2015 1070 1081 1065 1079 0 +3.30(+0.31%)
Jun 15, 2015 1073 1080 1068 1076 0 -8.09(-0.75%)
Jun 12, 2015 1088 1091 1080 1084 0 -11.68(-1.07%)
Jun 11, 2015 1098 1103 1092 1095 0 -1.78(-0.16%)
Jun 10, 2015 1099 1105 1092 1097 0 +14.17(+1.31%)
Jun 09, 2015 1088 1092 1080 1083 0 -4.09(-0.38%)
Jun 08, 2015 1084 1093 1080 1087 0 +1.26(+0.12%)
Jun 05, 2015 1080 1095 1077 1086 0 -3.22(-0.30%)
Jun 04, 2015 1095 1101 1085 1089 0 -12.12(-1.10%)
Jun 03, 2015 1104 1112 1100 1101 0 -4.14(-0.37%)
Jun 02, 2015 1102 1111 1100 1105 0 +8.08(+0.74%)
Jun 01, 2015 1103 1105 1093 1097 0 -5.47(-0.50%)
May 29, 2015 1106 1111 1099 1103 0 -4.79(-0.43%)
May 28, 2015 1107 1111 1099 1108 0 -8.42(-0.75%)
May 27, 2015 1112 1123 1108 1116 0 +3.06(+0.28%)
May 26, 2015 1124 1127 1109 1113 0 -20.52(-1.81%)
May 22, 2015 1133 1133 1133 1133 0 -4.78(-0.42%)
May 21, 2015 1136 1142 1132 1138 0 +4.08(+0.36%)
May 20, 2015 1134 1138 1129 1134 0 +2.17(+0.19%)
May 19, 2015 1136 1140 1128 1132 0 -5.40(-0.47%)
May 18, 2015 1139 1143 1132 1137 0 -11.64(-1.01%)
May 15, 2015 1139 1152 1135 1149 0 +4.62(+0.40%)
May 14, 2015 1145 1152 1140 1144 0 +6.38(+0.56%)
May 13, 2015 1146 1150 1135 1138 0 -2.39(-0.21%)
May 12, 2015 1135 1145 1132 1140 0 +2.72(+0.24%)
May 11, 2015 1152 1154 1136 1138 0 -23.51(-2.02%)
May 08, 2015 1157 1164 1147 1161 0 +17.45(+1.53%)
May 07, 2015 1146 1150 1132 1144 0 -11.82(-1.02%)
May 06, 2015 1169 1174 1151 1156 0 -5.31(-0.46%)
May 05, 2015 1173 1178 1159 1161 0 -10.02(-0.86%)
May 04, 2015 1174 1179 1167 1171 0 +0.38(+0.03%)
May 01, 2015 1166 1177 1158 1171 0 +4.03(+0.35%)
Apr 30, 2015 1174 1178 1161 1166 0 -5.90(-0.50%)
Apr 29, 2015 1165 1176 1159 1172 0 -0.97(-0.08%)
Apr 28, 2015 1170 1177 1163 1173 0 +6.77(+0.58%)
Apr 27, 2015 1170 1178 1164 1167 0 +9.79(+0.85%)
Apr 24, 2015 1158 1161 1150 1157 0 -6.96(-0.60%)
Apr 23, 2015 1159 1171 1157 1164 0 +4.26(+0.37%)
Apr 22, 2015 1158 1164 1149 1159 0 +4.05(+0.35%)
Apr 21, 2015 1162 1167 1152 1155 0 -2.27(-0.20%)
Apr 20, 2015 1155 1169 1153 1158 0 -2.41(-0.21%)
Apr 17, 2015 1158 1165 1149 1160 0 -13.22(-1.13%)
Apr 16, 2015 1171 1180 1161 1173 0 +68.40(+6.19%)
Apr 15, 2015 1095 1108 1092 1105 0 -41.39(-3.61%)
Apr 14, 2015 1135 1154 1133 1146 0 +16.09(+1.42%)
Apr 13, 2015 1139 1144 1128 1130 0 -6.29(-0.55%)
Apr 10, 2015 1135 1142 1128 1137 0 +2.09(+0.18%)
Apr 09, 2015 1122 1137 1115 1134 0 +22.26(+2.00%)
Apr 08, 2015 1126 1134 1108 1112 0 +1.35(+0.12%)
Apr 07, 2015 1105 1119 1101 1111 0 +8.57(+0.78%)
Apr 06, 2015 1094 1110 1088 1102 0 +17.02(+1.57%)
Apr 02, 2015 1085 1085 1085 1085 0 +2.13(+0.20%)
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