Major Integrated Oil & Gas Sector (CIX: MSECTOR120)
1,388.40   -27.22 (-1.92%)
Streaming Delayed Price  /  Updated: 1:20 PM EDT, Jul 31, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1414 1420 1407 1416 0 +7.78(+0.55%)
Jul 17, 2014 1420 1427 1407 1408 0 -21.93(-1.53%)
Jul 16, 2014 1418 1433 1418 1430 0 +19.89(+1.41%)
Jul 15, 2014 1417 1420 1404 1411 0 -8.05(-0.57%)
Jul 14, 2014 1414 1422 1411 1419 0 +11.86(+0.84%)
Jul 11, 2014 1411 1415 1402 1407 0 -4.23(-0.30%)
Jul 10, 2014 1410 1417 1400 1411 0 -12.86(-0.90%)
Jul 09, 2014 1416 1427 1413 1424 0 +6.53(+0.46%)
Jul 08, 2014 1419 1426 1409 1417 0 -6.62(-0.46%)
Jul 07, 2014 1425 1429 1417 1424 0 -9.45(-0.66%)
Jul 04, 2014 131.15 1434 1432 1433 0 +0.52(+0.04%)
Jul 03, 2014 1430 1439 1425 1433 0 +3.55(+0.25%)
Jul 02, 2014 1428 1432 1423 1429 0 +2.16(+0.15%)
Jul 01, 2014 1425 1432 1421 1427 0 +7.60(+0.54%)
Jun 30, 2014 1420 1426 1412 1420 0 -1.52(-0.11%)
Jun 27, 2014 1422 1426 1412 1421 0 -2.94(-0.21%)
Jun 26, 2014 1424 1428 1409 1424 0 +1.03(+0.07%)
Jun 25, 2014 1423 1430 1416 1423 0 -3.11(-0.22%)
Jun 24, 2014 1441 1444 1424 1426 0 -14.86(-1.03%)
Jun 23, 2014 1438 1444 1433 1441 0 +6.99(+0.49%)
Jun 20, 2014 1431 1438 1426 1434 0 +7.10(+0.50%)
Jun 19, 2014 1424 1432 1418 1427 0 +6.11(+0.43%)
Jun 18, 2014 1410 1423 1405 1421 0 +14.60(+1.04%)
Jun 17, 2014 1402 1409 1394 1406 0 -3.32(-0.24%)
Jun 16, 2014 1405 1413 1400 1409 0 +4.52(+0.32%)
Jun 13, 2014 1398 1408 1394 1405 0 +12.56(+0.90%)
Jun 12, 2014 1392 1401 1387 1392 0 +5.54(+0.40%)
Jun 11, 2014 1384 1391 1379 1387 0 -2.50(-0.18%)
Jun 10, 2014 1384 1391 1379 1389 0 +6.62(+0.48%)
Jun 06, 2014 1376 1387 1373 1383 0 +8.40(+0.61%)
Jun 05, 2014 1367 1377 1363 1374 0 +12.99(+0.95%)
Jun 04, 2014 1365 1367 1358 1361 0 -9.71(-0.71%)
Jun 03, 2014 1366 1375 1363 1371 0 +1.24(+0.09%)
Jun 02, 2014 1373 1378 1365 1370 0 +1.83(+0.13%)
May 30, 2014 1371 1376 1364 1368 0 -4.21(-0.31%)
May 29, 2014 1373 1377 1367 1372 0 +2.26(+0.17%)
May 28, 2014 1372 1379 1368 1370 0 -3.49(-0.25%)
May 27, 2014 1379 1383 1369 1373 0 -3.06(-0.22%)
May 23, 2014 1376 1376 1376 0 -3.74(-0.27%)
May 22, 2014 1384 1388 1378 1380 0 -3.33(-0.24%)
May 21, 2014 1377 1387 1374 1384 0 +15.26(+1.12%)
May 20, 2014 1372 1376 1365 1368 0 -7.47(-0.54%)
May 19, 2014 1375 1381 1371 1376 0 +0.32(+0.02%)
May 16, 2014 1376 1382 1368 1375 0 +3.84(+0.28%)
May 15, 2014 1381 1386 1364 1372 0 -12.46(-0.90%)
May 14, 2014 1384 1391 1380 1384 0 -2.69(-0.19%)
May 13, 2014 1385 1390 1380 1387 0 +2.16(+0.16%)
May 12, 2014 1384 1388 1377 1385 0 +6.39(+0.46%)
May 09, 2014 1379 1384 1371 1378 0 -2.97(-0.21%)
May 08, 2014 1388 1393 1377 1381 0 -2.19(-0.16%)
May 07, 2014 1380 1388 1376 1383 0 +11.20(+0.82%)
May 06, 2014 1373 1379 1368 1372 0 -0.37(-0.03%)
May 05, 2014 1365 1377 1362 1373 0 -0.01(-0.00%)
May 02, 2014 1365 1381 1361 1373 0 +3.87(+0.28%)
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