Major Integrated Oil & Gas Sector (CIX: MSECTOR120)
824.76   -19.92 (-2.36%)
Streaming Delayed Price  /  Updated: 4:15 PM EST, Feb 9, 2016  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 839.60 846.40 829.46 841.31 0 -17.20(-2.00%)
Jan 29, 2016 844.42 860.39 835.73 858.52 0 +10.37(+1.22%)
Jan 28, 2016 851.93 858.11 832.37 848.15 0 +21.27(+2.57%)
Jan 27, 2016 825.29 847.73 814.72 826.88 0 -5.31(-0.64%)
Jan 26, 2016 814.99 835.46 806.85 832.19 0 +29.18(+3.63%)
Jan 25, 2016 820.16 829.87 801.90 803.01 0 -29.67(-3.56%)
Jan 22, 2016 834.31 841.17 815.96 832.68 0 +30.07(+3.75%)
Jan 21, 2016 783.80 809.94 777.94 802.61 0 +18.43(+2.35%)
Jan 20, 2016 795.24 801.12 759.71 784.18 0 -28.71(-3.53%)
Jan 19, 2016 832.77 836.23 802.46 812.89 0 -9.57(-1.16%)
Jan 15, 2016 822.46 822.46 822.46 822.46 0 -28.68(-3.37%)
Jan 14, 2016 821.73 857.49 814.99 851.14 0 +41.62(+5.14%)
Jan 13, 2016 822.70 835.46 802.63 809.52 0 -4.21(-0.52%)
Jan 12, 2016 815.71 824.60 794.35 813.73 0 +7.71(+0.96%)
Jan 11, 2016 824.41 825.62 795.74 806.02 0 -11.12(-1.36%)
Jan 08, 2016 833.20 836.85 813.83 817.14 0 -14.33(-1.72%)
Jan 07, 2016 831.96 851.88 826.51 831.47 0 -21.80(-2.55%)
Jan 06, 2016 852.45 860.48 845.39 853.26 0 -19.97(-2.29%)
Jan 05, 2016 868.80 874.97 859.37 873.23 0 +0.33(+0.04%)
Jan 04, 2016 872.36 879.82 859.81 872.90 0 -8.21(-0.93%)
Dec 31, 2015 881.11 881.11 881.11 881.11 0 -2.08(-0.24%)
Dec 30, 2015 887.65 894.31 881.48 883.19 0 -14.43(-1.61%)
Dec 29, 2015 903.22 907.44 893.74 897.62 0 +4.64(+0.52%)
Dec 28, 2015 890.98 897.15 886.61 892.98 0 -13.24(-1.46%)
Dec 24, 2015 906.22 906.22 906.22 906.22 0 -9.56(-1.04%)
Dec 23, 2015 897.65 916.15 893.98 915.78 0 +37.52(+4.27%)
Dec 22, 2015 872.48 882.29 867.64 878.26 0 +6.66(+0.76%)
Dec 21, 2015 879.17 884.08 863.65 871.61 0 -1.67(-0.19%)
Dec 18, 2015 876.63 887.11 868.40 873.27 0 -5.77(-0.66%)
Dec 17, 2015 897.55 900.44 877.82 879.04 0 -20.80(-2.31%)
Dec 16, 2015 900.36 907.42 885.96 899.84 0 +0.87(+0.10%)
Dec 15, 2015 884.99 903.62 883.07 898.97 0 +27.91(+3.20%)
Dec 14, 2015 856.38 875.16 849.89 871.06 0 +11.29(+1.31%)
Dec 11, 2015 870.32 873.30 856.37 859.77 0 -22.56(-2.56%)
Dec 10, 2015 880.33 897.70 876.02 882.34 0 +2.38(+0.27%)
Dec 09, 2015 875.46 899.98 870.19 879.96 0 +9.09(+1.04%)
Dec 08, 2015 869.15 886.12 857.48 870.87 0 -13.80(-1.56%)
Dec 07, 2015 893.04 895.55 872.44 884.67 0 -29.06(-3.18%)
Dec 04, 2015 905.17 916.53 894.85 913.73 0 -2.65(-0.29%)
Dec 03, 2015 933.18 935.90 912.12 916.38 0 -9.87(-1.07%)
Dec 02, 2015 945.73 950.63 924.13 926.25 0 -22.51(-2.37%)
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