Major Integrated Oil & Gas Sector (CIX: MSECTOR120)
984.07   +1.56 (+0.16%)
Streaming Delayed Price  /  Updated: 8:04 PM EDT, Apr 29, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 983.97 994.46 973.03 984.07 0 +1.56(+0.16%)
Apr 28, 2016 984.70 996.87 977.14 982.51 0 -10.67(-1.07%)
Apr 27, 2016 985.41 996.93 979.54 993.18 0 +15.51(+1.59%)
Apr 26, 2016 974.26 980.67 968.08 977.67 0 +13.45(+1.39%)
Apr 25, 2016 965.15 968.08 955.44 964.23 0 -4.14(-0.43%)
Apr 22, 2016 962.16 972.34 959.61 968.37 0 +9.48(+0.99%)
Apr 21, 2016 961.57 970.31 955.54 958.89 0 -2.51(-0.26%)
Apr 20, 2016 949.51 969.11 946.22 961.40 0 +5.53(+0.58%)
Apr 19, 2016 943.31 956.96 937.89 955.87 0 +16.74(+1.78%)
Apr 18, 2016 922.65 940.80 912.40 939.13 0 +11.07(+1.19%)
Apr 15, 2016 931.13 934.36 924.08 928.06 0 -8.35(-0.89%)
Apr 14, 2016 931.83 940.07 928.69 936.41 0 +4.19(+0.45%)
Apr 13, 2016 931.56 935.74 924.03 932.22 0 +11.19(+1.22%)
Apr 12, 2016 903.68 925.20 900.82 921.03 0 +20.91(+2.32%)
Apr 11, 2016 905.00 912.29 899.18 900.12 0 +0.35(+0.04%)
Apr 08, 2016 898.22 904.12 893.74 899.77 0 +18.10(+2.05%)
Apr 07, 2016 883.40 889.24 876.32 881.67 0 -10.85(-1.22%)
Apr 06, 2016 879.12 894.05 874.48 892.52 0 +16.64(+1.90%)
Apr 05, 2016 877.69 883.37 871.91 875.88 0 -12.89(-1.45%)
Apr 04, 2016 893.55 900.34 885.30 888.77 0 -3.51(-0.39%)
Apr 01, 2016 885.35 896.34 882.60 892.28 0 -13.03(-1.44%)
Mar 31, 2016 908.28 917.98 903.05 905.31 0 -8.68(-0.95%)
Mar 30, 2016 920.58 924.86 909.47 913.99 0 +7.22(+0.80%)
Mar 29, 2016 894.08 908.32 888.07 906.77 0 +1.93(+0.21%)
Mar 28, 2016 905.83 908.75 897.99 904.85 0 +0.27(+0.03%)
Mar 24, 2016 904.58 904.58 904.58 904.58 0 +2.16(+0.24%)
Mar 23, 2016 916.49 919.17 899.64 902.42 0 -16.34(-1.78%)
Mar 22, 2016 913.75 927.75 911.11 918.76 0 -3.14(-0.34%)
Mar 21, 2016 924.79 930.55 917.28 921.90 0 -9.61(-1.03%)
Mar 18, 2016 936.57 938.99 922.14 931.51 0 +0.99(+0.11%)
Mar 17, 2016 922.63 936.98 915.42 930.52 0 +17.82(+1.95%)
Mar 16, 2016 901.34 916.45 894.62 912.70 0 +9.11(+1.01%)
Mar 15, 2016 893.28 904.60 889.37 903.59 0 -2.12(-0.23%)
Mar 14, 2016 899.39 909.68 893.51 905.72 0 -6.92(-0.76%)
Mar 11, 2016 910.74 921.05 902.68 912.63 0 +16.81(+1.88%)
Mar 10, 2016 898.15 903.44 882.61 895.82 0 -3.88(-0.43%)
Mar 09, 2016 896.76 912.35 888.62 899.70 0 +9.09(+1.02%)
Mar 08, 2016 910.22 912.71 888.38 890.61 0 -27.36(-2.98%)
Mar 07, 2016 896.00 921.49 893.80 917.96 0 +13.93(+1.54%)
Mar 04, 2016 896.74 909.42 890.70 904.03 0 +8.38(+0.94%)
Mar 03, 2016 887.59 898.01 879.34 895.65 0 +6.11(+0.69%)
Mar 02, 2016 868.02 890.35 862.26 889.54 0 +16.58(+1.90%)
Mar 01, 2016 861.99 877.28 856.00 872.97 0 +20.57(+2.41%)
Feb 29, 2016 861.91 868.25 848.90 852.39 0 -8.86(-1.03%)
Feb 26, 2016 872.79 877.02 859.33 861.25 0 +4.70(+0.55%)
Feb 25, 2016 854.97 859.79 838.73 856.55 0 +3.62(+0.42%)
Feb 24, 2016 834.13 856.13 830.44 852.93 0 +0.68(+0.08%)
Feb 23, 2016 869.74 874.21 849.91 852.25 0 -26.45(-3.01%)
Feb 22, 2016 868.31 886.28 869.35 878.70 0 +14.92(+1.73%)
Feb 19, 2016 860.07 864.88 850.25 863.79 0 +0.33(+0.04%)
Feb 18, 2016 875.46 877.85 859.01 863.46 0 -3.37(-0.39%)
Feb 17, 2016 851.08 872.96 847.76 866.83 0 +23.41(+2.78%)
Feb 16, 2016 851.96 853.64 834.30 843.41 0 +2.68(+0.32%)
Feb 12, 2016 840.73 840.73 840.73 840.73 0 +27.84(+3.42%)
Feb 11, 2016 802.73 819.39 793.89 812.90 0 -4.08(-0.50%)
Feb 10, 2016 816.98 822.74 815.20 816.98 0 -7.78(-0.94%)
Feb 09, 2016 829.29 838.01 813.58 824.76 0 -19.92(-2.36%)
Feb 08, 2016 826.78 851.00 817.89 844.68 0 +3.13(+0.37%)
Feb 05, 2016 843.47 850.02 830.81 841.55 0 -7.53(-0.89%)
Feb 04, 2016 845.22 861.38 834.14 849.08 0 +8.76(+1.04%)
Feb 03, 2016 816.27 842.17 796.39 840.32 0 +34.72(+4.31%)
Feb 02, 2016 810.57 819.16 798.38 805.60 0 -35.72(-4.25%)
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