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 (%)
Mar 29, 2018 643.24 643.24 643.24 643.24 0 +17.20(+2.75%)
Mar 28, 2018 633.42 638.65 621.29 626.04 0 -12.96(-2.03%)
Mar 27, 2018 656.67 660.50 635.14 639.00 0 -15.60(-2.38%)
Mar 26, 2018 653.07 657.62 640.50 654.60 0 +11.95(+1.86%)
Mar 23, 2018 638.45 652.31 633.76 642.65 0 +6.97(+1.10%)
Mar 22, 2018 641.82 648.52 632.37 635.68 0 -16.17(-2.48%)
Mar 21, 2018 627.92 655.35 626.33 651.85 0 +27.36(+4.38%)
Mar 20, 2018 620.75 631.49 618.13 624.49 0 +8.02(+1.30%)
Mar 19, 2018 623.62 627.02 612.01 616.47 0 -12.61(-2.00%)
Mar 16, 2018 623.50 634.57 621.30 629.07 0 +5.53(+0.89%)
Mar 15, 2018 629.75 632.69 617.31 623.54 0 -7.75(-1.23%)
Mar 14, 2018 633.34 636.58 626.58 631.28 0 +1.95(+0.31%)
Mar 13, 2018 636.32 639.96 626.83 629.33 0 -4.12(-0.65%)
Mar 12, 2018 634.62 639.84 628.08 633.45 0 -0.84(-0.13%)
Mar 09, 2018 628.42 637.26 625.95 634.29 0 +13.14(+2.11%)
Mar 08, 2018 625.67 627.74 613.59 621.16 0 -2.23(-0.36%)
Mar 07, 2018 623.37 624.65 616.78 623.39 0 -11.58(-1.82%)
Mar 06, 2018 640.77 644.31 631.00 634.96 0 +3.82(+0.60%)
Mar 05, 2018 615.82 634.71 613.50 631.15 0 +11.22(+1.81%)
Mar 02, 2018 605.14 621.28 598.69 619.92 0 +6.61(+1.08%)
Mar 01, 2018 615.89 622.62 603.98 613.32 0 -1.13(-0.18%)
Feb 28, 2018 635.32 639.37 613.44 614.45 0 -13.23(-2.11%)
Feb 27, 2018 639.10 643.39 626.74 627.68 0 -11.09(-1.74%)
Feb 26, 2018 636.57 642.42 628.95 638.77 0 +10.06(+1.60%)
Feb 23, 2018 619.72 631.60 616.03 628.71 0 +16.30(+2.66%)
Feb 22, 2018 610.46 616.09 607.69 612.41 0 +9.07(+1.50%)
Feb 21, 2018 615.15 620.60 601.49 603.33 0 -5.88(-0.97%)
Feb 20, 2018 603.56 617.34 600.67 609.22 0 +7.94(+1.32%)
Feb 16, 2018 601.27 601.27 601.27 601.27 0 -1.42(-0.24%)
Feb 15, 2018 602.78 606.72 593.09 602.70 0 +2.82(+0.47%)
Feb 14, 2018 575.55 602.47 572.29 599.88 0 +14.29(+2.44%)
Feb 13, 2018 584.14 590.09 578.64 585.60 0 -1.30(-0.22%)
Feb 12, 2018 585.13 596.90 579.44 586.90 0 +9.79(+1.70%)
Feb 09, 2018 580.33 586.83 554.87 577.11 0 +3.18(+0.55%)
Feb 08, 2018 604.16 606.61 573.33 573.93 0 -26.93(-4.48%)
Feb 07, 2018 620.71 624.05 598.89 600.87 0 -14.68(-2.38%)
Feb 06, 2018 591.45 620.16 583.87 615.55 0 +13.73(+2.28%)
Feb 05, 2018 616.20 625.08 593.74 601.81 0 -22.61(-3.62%)
Feb 02, 2018 645.67 646.88 623.85 624.42 0 -30.75(-4.69%)
Feb 01, 2018 642.78 657.08 638.78 655.18 0 +19.11(+3.00%)
Jan 31, 2018 641.47 645.90 632.16 636.07 0 +2.00(+0.32%)
Jan 30, 2018 643.33 644.48 632.14 634.07 0 -16.60(-2.55%)
Jan 29, 2018 652.48 659.08 646.18 650.66 0 -8.59(-1.30%)
Jan 26, 2018 647.76 662.24 643.18 659.25 0 +9.57(+1.47%)
Jan 25, 2018 654.13 663.62 642.60 649.69 0 +1.31(+0.20%)
Jan 24, 2018 635.25 654.83 629.70 648.38 0 +25.06(+4.02%)
Jan 23, 2018 618.22 626.52 613.34 623.32 0 +1.27(+0.20%)
Jan 22, 2018 609.77 623.00 608.40 622.05 0 +11.98(+1.96%)
Jan 19, 2018 607.40 612.11 603.14 610.07 0 -0.69(-0.11%)
Jan 18, 2018 613.71 617.92 605.66 610.76 0 -2.87(-0.47%)
Jan 17, 2018 606.15 617.24 602.19 613.63 0 +10.94(+1.81%)
Jan 16, 2018 606.15 610.37 597.78 602.70 0 -0.96(-0.16%)
Jan 12, 2018 603.66 603.66 603.66 603.66 0 +2.38(+0.40%)
Jan 11, 2018 593.36 606.73 589.68 601.28 0 +10.16(+1.72%)
Jan 10, 2018 590.99 597.27 587.74 591.12 0 +1.19(+0.20%)
Jan 09, 2018 589.78 595.57 585.07 589.93 0 +0.29(+0.05%)
Jan 08, 2018 586.14 591.55 579.86 589.64 0 +3.20(+0.55%)
Jan 05, 2018 583.12 588.16 577.16 586.44 0 +2.50(+0.43%)
Jan 04, 2018 578.82 587.45 575.12 583.94 0 +7.42(+1.29%)
Jan 03, 2018 567.68 579.32 563.54 576.52 0 +12.33(+2.18%)
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.