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 (%)
Nov 29, 2019 563.37 566.51 555.84 559.33 0 -4.29(-0.76%)
Nov 27, 2019 560.47 566.66 554.62 563.62 0 +4.28(+0.76%)
Nov 26, 2019 567.86 569.65 554.25 559.35 0 -14.85(-2.59%)
Nov 25, 2019 571.32 576.63 566.61 574.19 0 +2.53(+0.44%)
Nov 22, 2019 574.43 581.22 567.96 571.66 0 +2.21(+0.39%)
Nov 21, 2019 560.75 570.32 555.87 569.45 0 +10.39(+1.86%)
Nov 20, 2019 556.71 565.95 552.96 559.07 0 +3.84(+0.69%)
Nov 19, 2019 561.42 563.11 551.79 555.23 0 -7.59(-1.35%)
Nov 18, 2019 570.18 571.57 559.75 562.83 0 -12.91(-2.24%)
Nov 15, 2019 568.18 579.35 566.81 575.73 0 +10.17(+1.80%)
Nov 14, 2019 573.43 577.94 562.95 565.57 0 -5.68(-1.00%)
Nov 13, 2019 572.69 578.64 566.91 571.25 0 -7.88(-1.36%)
Nov 12, 2019 587.98 592.24 576.64 579.13 0 -12.63(-2.13%)
Nov 11, 2019 583.70 594.79 581.11 591.76 0 +2.87(+0.49%)
Nov 08, 2019 589.52 597.59 582.64 588.89 0 -11.77(-1.96%)
Nov 07, 2019 591.63 604.48 588.22 600.66 0 +12.53(+2.13%)
Nov 06, 2019 586.07 601.53 577.38 588.13 0 -13.51(-2.25%)
Nov 05, 2019 598.69 605.92 595.00 601.64 0 +1.77(+0.29%)
Nov 04, 2019 600.08 608.72 593.43 599.87 0 +4.72(+0.79%)
Nov 01, 2019 590.24 604.90 582.50 595.15 0 +10.39(+1.78%)
Oct 31, 2019 582.60 588.20 569.52 584.76 0 +1.56(+0.27%)
Oct 30, 2019 584.76 593.21 572.73 583.20 0 +0.76(+0.13%)
Oct 29, 2019 573.27 587.94 570.99 582.44 0 +4.25(+0.73%)
Oct 28, 2019 580.73 586.70 573.47 578.20 0 +0.54(+0.09%)
Oct 25, 2019 571.89 583.66 569.83 577.66 0 +14.85(+2.64%)
Oct 24, 2019 574.52 576.24 557.67 562.81 0 -7.63(-1.34%)
Oct 23, 2019 559.00 572.78 556.17 570.44 0 +11.09(+1.98%)
Oct 22, 2019 545.80 565.48 543.57 559.35 0 +17.43(+3.22%)
Oct 21, 2019 535.66 543.99 533.64 541.92 0 +4.64(+0.86%)
Oct 18, 2019 541.15 546.76 535.42 537.27 0 -0.55(-0.10%)
Oct 17, 2019 546.45 549.15 533.74 537.82 0 -6.16(-1.13%)
Oct 16, 2019 538.11 548.85 535.00 543.99 0 +2.65(+0.49%)
Oct 15, 2019 540.03 549.11 536.30 541.33 0 +1.27(+0.24%)
Oct 14, 2019 534.16 541.71 531.10 540.06 0 -1.96(-0.36%)
Oct 11, 2019 536.17 547.22 534.80 542.02 0 +13.22(+2.50%)
Oct 10, 2019 527.18 534.55 523.16 528.79 0 +1.84(+0.35%)
Oct 09, 2019 524.54 531.82 518.75 526.96 0 +10.01(+1.94%)
Oct 08, 2019 520.60 528.45 515.38 516.95 0 -6.78(-1.30%)
Oct 07, 2019 532.89 537.28 521.85 523.73 0 -10.10(-1.89%)
Oct 04, 2019 535.35 539.92 526.51 533.83 0 +0.01(+0.00%)
Oct 03, 2019 523.26 535.31 519.38 533.82 0 +7.79(+1.48%)
Oct 02, 2019 533.69 536.17 521.25 526.04 0 -11.59(-2.16%)
Oct 01, 2019 547.67 549.77 534.78 537.62 0 -7.61(-1.40%)
Sep 30, 2019 547.50 550.24 542.55 545.23 0 -4.64(-0.84%)
Sep 27, 2019 546.47 558.00 544.11 549.87 0 -0.42(-0.08%)
Sep 26, 2019 551.67 555.34 544.12 550.29 0 -1.11(-0.20%)
Sep 25, 2019 544.44 554.29 538.43 551.40 0 -0.78(-0.14%)
Sep 24, 2019 561.55 562.37 548.69 552.18 0 -10.55(-1.87%)
Sep 23, 2019 558.88 566.72 556.84 562.73 0 -1.21(-0.21%)
Sep 20, 2019 562.45 567.18 556.45 563.94 0 +1.40(+0.25%)
Sep 19, 2019 573.61 576.38 560.97 562.54 0 -4.42(-0.78%)
Sep 18, 2019 568.35 575.42 563.51 566.95 0 -8.22(-1.43%)
Sep 17, 2019 582.69 586.02 561.33 575.17 0 -13.19(-2.24%)
Sep 16, 2019 579.55 598.27 572.12 588.36 0 +31.02(+5.57%)
Sep 13, 2019 563.94 568.44 552.61 557.34 0 -2.95(-0.53%)
Sep 12, 2019 553.21 564.48 546.40 560.29 0 +1.58(+0.28%)
Sep 11, 2019 563.65 570.49 551.48 558.71 0 -0.29(-0.05%)
Sep 10, 2019 554.30 568.68 550.01 559.00 0 +5.62(+1.02%)
Sep 09, 2019 545.92 557.29 543.55 553.38 0 +12.48(+2.31%)
Sep 06, 2019 535.57 545.72 527.02 540.91 0 +5.04(+0.94%)
Sep 05, 2019 536.60 545.15 531.50 535.86 0 +7.97(+1.51%)
Sep 04, 2019 523.15 532.42 519.59 527.89 0 +19.29(+3.79%)
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.