Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Drilling & Exploration Sector (CIX: MSECTOR123 )

509.35 UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2016 281.89 291.26 277.57 290.19 0 +12.02(+4.32%)
Jan 28, 2016 285.96 289.68 269.94 278.18 0 +12.13(+4.56%)
Jan 27, 2016 257.50 275.84 255.55 266.05 0 +4.22(+1.61%)
Jan 26, 2016 258.58 264.12 251.53 261.83 0 +10.85(+4.32%)
Jan 25, 2016 259.79 265.88 250.43 250.98 0 -16.04(-6.01%)
Jan 22, 2016 269.53 276.52 259.78 267.02 0 +12.69(+4.99%)
Jan 21, 2016 239.93 259.87 237.67 254.34 0 +12.32(+5.09%)
Jan 20, 2016 239.86 246.78 227.53 242.02 0 -7.95(-3.18%)
Jan 19, 2016 262.83 264.72 246.73 249.97 0 -11.48(-4.39%)
Jan 15, 2016 261.45 261.45 261.45 261.45 0 -12.42(-4.54%)
Jan 14, 2016 263.75 276.91 258.23 273.87 0 +12.52(+4.79%)
Jan 13, 2016 272.75 279.37 258.52 261.35 0 -7.38(-2.74%)
Jan 12, 2016 277.87 280.54 260.23 268.73 0 -6.19(-2.25%)
Jan 11, 2016 282.90 284.48 270.75 274.92 0 -9.09(-3.20%)
Jan 08, 2016 288.52 292.06 280.07 284.02 0 -3.74(-1.30%)
Jan 07, 2016 289.22 298.71 284.77 287.76 0 -10.04(-3.37%)
Jan 06, 2016 302.62 305.54 295.56 297.80 0 -16.14(-5.14%)
Jan 05, 2016 316.18 318.99 307.63 313.93 0 -4.59(-1.44%)
Jan 04, 2016 317.95 324.52 310.79 318.52 0 -1.38(-0.43%)
Dec 31, 2015 319.90 319.90 319.90 319.90 0 +4.50(+1.43%)
Dec 30, 2015 317.67 322.34 313.24 315.39 0 -9.02(-2.78%)
Dec 29, 2015 328.83 332.37 320.72 324.41 0 +1.84(+0.57%)
Dec 28, 2015 326.62 329.13 319.16 322.57 0 -10.42(-3.13%)
Dec 24, 2015 333.00 333.00 333.00 333.00 0 -2.11(-0.63%)
Dec 23, 2015 325.41 336.11 322.45 335.11 0 +20.95(+6.67%)
Dec 22, 2015 307.10 317.36 304.88 314.16 0 +8.95(+2.93%)
Dec 21, 2015 312.51 316.58 301.28 305.21 0 -8.30(-2.65%)
Dec 18, 2015 319.68 324.42 311.16 313.51 0 -7.45(-2.32%)
Dec 17, 2015 334.08 335.31 318.69 320.95 0 -15.03(-4.47%)
Dec 16, 2015 336.10 343.00 326.63 335.98 0 -3.17(-0.93%)
Dec 15, 2015 334.51 343.53 330.49 339.15 0 +11.65(+3.56%)
Dec 14, 2015 327.17 333.54 320.19 327.50 0 -0.03(-0.01%)
Dec 11, 2015 337.88 339.19 326.34 327.52 0 -14.33(-4.19%)
Dec 10, 2015 340.03 349.72 335.90 341.85 0 -1.93(-0.56%)
Dec 09, 2015 342.01 353.33 336.69 343.78 0 +6.78(+2.01%)
Dec 08, 2015 328.76 343.68 324.56 337.00 0 +0.68(+0.20%)
Dec 07, 2015 343.74 345.56 330.19 336.32 0 -18.01(-5.08%)
Dec 04, 2015 363.33 365.39 350.33 354.34 0 -15.07(-4.08%)
Dec 03, 2015 376.66 379.64 365.48 369.41 0 +2.52(+0.69%)
Dec 02, 2015 370.17 379.20 360.99 366.89 0 -7.38(-1.97%)
Dec 01, 2015 374.68 380.75 368.57 374.27 0 +0.86(+0.23%)
Nov 30, 2015 374.16 380.83 369.05 373.41 0 -0.72(-0.19%)
Nov 27, 2015 379.16 382.28 371.19 374.13 0 -8.82(-2.30%)
Nov 25, 2015 382.95 382.95 382.95 382.95 0 -9.18(-2.34%)
Nov 24, 2015 382.35 397.39 381.04 392.13 0 +14.76(+3.91%)
Nov 23, 2015 377.37 380.02 376.91 377.37 0 +2.89(+0.77%)
Nov 20, 2015 377.15 383.69 371.26 374.47 0 -2.81(-0.74%)
Nov 19, 2015 380.51 385.40 370.74 377.28 0 -4.84(-1.27%)
Nov 18, 2015 378.35 386.94 371.69 382.13 0 +11.66(+3.15%)
Nov 17, 2015 378.39 383.63 366.97 370.47 0 -9.07(-2.39%)
Nov 16, 2015 363.47 380.86 360.37 379.54 0 +17.12(+4.72%)
Nov 13, 2015 362.96 367.95 353.07 362.43 0 -0.12(-0.03%)
Nov 12, 2015 365.90 373.71 359.76 362.54 0 -14.03(-3.72%)
Nov 11, 2015 389.31 391.72 372.54 376.57 0 -10.54(-2.72%)
Nov 10, 2015 384.39 390.87 378.90 387.11 0 +0.66(+0.17%)
Nov 09, 2015 392.56 397.33 382.30 386.45 0 -5.40(-1.38%)
Nov 06, 2015 391.45 398.15 383.43 391.85 0 -4.95(-1.25%)
Nov 05, 2015 398.65 407.42 390.19 396.80 0 -5.44(-1.35%)
Nov 04, 2015 412.57 417.77 397.24 402.24 0 -9.96(-2.42%)
Nov 03, 2015 395.53 417.62 393.95 412.20 0 +20.66(+5.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.