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

Oil & Gas Equipment & Services Sector (CIX: MSECTOR124 )

N/A 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, 2019 884.88 888.97 864.46 873.30 0 +0.64(+0.07%)
Mar 28, 2019 849.51 874.54 846.24 872.65 0 +18.20(+2.13%)
Mar 27, 2019 859.11 866.03 847.18 854.45 0 -5.43(-0.63%)
Mar 26, 2019 858.75 874.16 853.25 859.88 0 +11.39(+1.34%)
Mar 25, 2019 840.64 853.04 833.76 848.49 0 -2.96(-0.35%)
Mar 22, 2019 880.64 884.92 848.52 851.45 0 -38.74(-4.35%)
Mar 21, 2019 888.34 895.37 880.58 890.18 0 -2.45(-0.27%)
Mar 20, 2019 872.61 900.16 868.16 892.63 0 +19.65(+2.25%)
Mar 19, 2019 879.84 886.76 868.54 872.98 0 +1.06(+0.12%)
Mar 18, 2019 850.86 877.47 847.80 871.92 0 +26.28(+3.11%)
Mar 15, 2019 853.08 861.93 843.24 845.64 0 -13.58(-1.58%)
Mar 14, 2019 860.47 870.24 856.08 859.23 0 -0.36(-0.04%)
Mar 13, 2019 856.88 866.23 851.82 859.59 0 +11.01(+1.30%)
Mar 12, 2019 840.57 855.17 838.64 848.58 0 +10.33(+1.23%)
Mar 11, 2019 831.87 844.73 823.83 838.25 0 +16.05(+1.95%)
Mar 08, 2019 827.06 831.39 811.78 822.20 0 -20.61(-2.45%)
Mar 07, 2019 862.10 863.89 839.99 842.80 0 -19.31(-2.24%)
Mar 06, 2019 888.05 891.96 858.34 862.12 0 -31.79(-3.56%)
Mar 05, 2019 903.95 906.37 884.44 893.91 0 -11.30(-1.25%)
Mar 04, 2019 911.75 918.00 892.48 905.21 0 -0.65(-0.07%)
Mar 01, 2019 892.78 910.77 890.80 905.86 0 +17.34(+1.95%)
Feb 28, 2019 901.09 902.37 875.21 888.52 0 -10.12(-1.13%)
Feb 27, 2019 899.71 912.04 891.03 898.64 0 +2.24(+0.25%)
Feb 26, 2019 905.65 914.82 895.30 896.40 0 -8.86(-0.98%)
Feb 25, 2019 894.97 912.70 892.85 905.26 0 +8.61(+0.96%)
Feb 22, 2019 909.86 912.42 891.82 896.65 0 -5.58(-0.62%)
Feb 21, 2019 925.33 927.97 897.37 902.24 0 -25.88(-2.79%)
Feb 20, 2019 915.36 938.51 913.88 928.12 0 +10.86(+1.18%)
Feb 19, 2019 904.59 926.30 900.72 917.26 0 +4.37(+0.48%)
Feb 15, 2019 908.05 918.74 901.32 912.89 0 +16.03(+1.79%)
Feb 14, 2019 895.35 906.82 891.02 896.86 0 -2.60(-0.29%)
Feb 13, 2019 892.10 913.14 888.43 899.45 0 +10.36(+1.17%)
Feb 12, 2019 887.20 900.14 882.98 889.09 0 +9.52(+1.08%)
Feb 11, 2019 856.32 882.52 854.52 879.57 0 +17.19(+1.99%)
Feb 08, 2019 872.76 878.14 850.79 862.38 0 -14.59(-1.66%)
Feb 07, 2019 914.70 919.41 865.99 876.97 0 -38.84(-4.24%)
Feb 06, 2019 913.76 920.85 908.90 915.81 0 -1.70(-0.18%)
Feb 05, 2019 910.31 921.59 904.50 917.51 0 +6.51(+0.71%)
Feb 04, 2019 900.78 912.32 893.78 911.00 0 +3.01(+0.33%)
Feb 01, 2019 900.15 918.59 895.89 907.99 0 +11.90(+1.33%)
Jan 31, 2019 909.39 913.52 886.69 896.10 0 -12.51(-1.38%)
Jan 30, 2019 896.40 912.22 887.12 908.61 0 +17.67(+1.98%)
Jan 29, 2019 905.35 909.21 888.46 890.94 0 -5.56(-0.62%)
Jan 28, 2019 900.35 905.88 884.93 896.50 0 -19.43(-2.12%)
Jan 25, 2019 896.12 919.45 895.31 915.93 0 +29.27(+3.30%)
Jan 24, 2019 880.49 903.21 875.13 886.66 0 +7.44(+0.85%)
Jan 23, 2019 896.52 899.94 867.05 879.22 0 -15.27(-1.71%)
Jan 22, 2019 897.50 904.19 876.67 894.49 0 -20.59(-2.25%)
Jan 18, 2019 898.02 919.82 884.34 915.07 0 +51.56(+5.97%)
Jan 17, 2019 849.41 869.34 841.10 863.51 0 +6.23(+0.73%)
Jan 16, 2019 858.39 867.31 851.74 857.28 0 -4.95(-0.57%)
Jan 15, 2019 865.53 873.21 854.83 862.23 0 +5.17(+0.60%)
Jan 14, 2019 850.99 864.92 847.45 857.05 0 -7.44(-0.86%)
Jan 11, 2019 852.69 866.51 842.49 864.50 0 +0.78(+0.09%)
Jan 10, 2019 843.12 866.99 839.16 863.72 0 +12.79(+1.50%)
Jan 09, 2019 847.49 858.80 836.52 850.93 0 +15.66(+1.87%)
Jan 08, 2019 838.47 844.53 824.98 835.27 0 +9.40(+1.14%)
Jan 07, 2019 806.21 832.69 798.02 825.87 0 +22.19(+2.76%)
Jan 04, 2019 786.18 807.40 778.87 803.68 0 +32.85(+4.26%)
Jan 03, 2019 769.27 789.26 753.36 770.83 0 +3.72(+0.48%)
Jan 02, 2019 733.41 778.60 729.44 767.11 0 +20.94(+2.81%)
Dec 31, 2018 753.35 756.97 726.20 746.17 0 -4.97(-0.66%)
Dec 28, 2018 752.57 766.09 744.85 751.15 0 +3.00(+0.40%)
Dec 27, 2018 739.27 750.42 719.22 748.15 0 -4.12(-0.55%)
Dec 26, 2018 722.17 752.81 710.51 752.26 0 +34.64(+4.83%)
Dec 24, 2018 727.03 737.75 715.18 717.62 0 -15.31(-2.09%)
Dec 21, 2018 735.81 761.12 723.88 732.92 0 -17.38(-2.32%)
Dec 20, 2018 767.84 784.72 745.75 750.30 0 -27.40(-3.52%)
Dec 19, 2018 793.45 810.49 768.18 777.70 0 -14.87(-1.88%)
Dec 18, 2018 807.59 814.63 787.21 792.57 0 -15.35(-1.90%)
Dec 17, 2018 807.35 825.92 800.85 807.93 0 -1.07(-0.13%)
Dec 14, 2018 832.75 836.99 803.70 809.00 0 -33.47(-3.97%)
Dec 13, 2018 845.51 852.94 828.13 842.46 0 -8.01(-0.94%)
Dec 12, 2018 850.20 871.56 845.54 850.47 0 +10.72(+1.28%)
Dec 11, 2018 868.24 871.10 825.62 839.75 0 -17.81(-2.08%)
Dec 10, 2018 856.16 875.27 839.32 857.57 0 -20.07(-2.29%)
Dec 07, 2018 892.83 917.41 875.66 877.64 0 +4.11(+0.47%)
Dec 06, 2018 887.19 891.29 861.05 873.53 0 -41.43(-4.53%)
Dec 04, 2018 952.37 955.80 911.64 914.96 0 -43.82(-4.57%)
Dec 03, 2018 957.05 968.10 945.53 958.79 0 +27.71(+2.98%)
Nov 30, 2018 938.83 942.35 920.85 931.07 0 -16.69(-1.76%)
Nov 29, 2018 957.16 963.20 940.99 947.77 0 -7.73(-0.81%)
Nov 28, 2018 948.73 957.94 928.19 955.49 0 +7.84(+0.83%)
Nov 27, 2018 951.13 961.33 936.93 947.65 0 -5.67(-0.60%)
Nov 26, 2018 951.21 966.69 941.29 953.33 0 +14.75(+1.57%)
Nov 23, 2018 938.24 947.99 928.24 938.58 0 -30.01(-3.10%)
Nov 21, 2018 968.58 968.58 968.58 968.58 0 +15.35(+1.61%)
Nov 20, 2018 970.31 975.21 942.49 953.24 0 -34.88(-3.53%)
Nov 19, 2018 978.21 1002 973.27 988.12 0 +3.26(+0.33%)
Nov 16, 2018 985.07 995.89 972.42 984.85 0 +4.58(+0.47%)
Nov 15, 2018 965.26 985.07 956.60 980.27 0 +10.10(+1.04%)
Nov 14, 2018 982.27 992.63 959.19 970.17 0 +5.55(+0.58%)
Nov 13, 2018 1006 1009 961.90 964.62 0 -44.15(-4.38%)
Nov 12, 2018 1045 1046 1007 1009 0 -24.56(-2.38%)
Nov 09, 2018 1033 1047 1019 1033 0 -18.29(-1.74%)
Nov 08, 2018 1068 1075 1047 1052 0 -20.75(-1.93%)
Nov 07, 2018 1078 1086 1055 1072 0 +6.45(+0.61%)
Nov 06, 2018 1065 1072 1052 1066 0 +2.60(+0.24%)
Nov 05, 2018 1062 1072 1048 1063 0 +14.17(+1.35%)
Nov 02, 2018 1061 1066 1036 1049 0 -2.95(-0.28%)
Nov 01, 2018 1055 1065 1034 1052 0 +4.04(+0.39%)
Oct 31, 2018 1075 1081 1046 1048 0 -15.40(-1.45%)
Oct 30, 2018 1035 1068 1025 1063 0 +25.12(+2.42%)
Oct 29, 2018 1072 1075 1025 1038 0 -28.46(-2.67%)
Oct 26, 2018 1043 1087 1029 1067 0 +1.37(+0.13%)
Oct 24, 2018 1120 1124 1064 1065 0 -47.06(-4.23%)
Oct 23, 2018 1121 1126 1095 1112 0 -35.03(-3.05%)
Oct 22, 2018 1173 1178 1134 1148 0 -28.52(-2.43%)
Oct 19, 2018 1176 1225 1165 1176 0 -4.90(-0.41%)
Oct 18, 2018 1196 1205 1173 1181 0 -29.61(-2.45%)
Oct 17, 2018 1213 1221 1195 1211 0 -12.87(-1.05%)
Oct 16, 2018 1222 1232 1215 1223 0 +7.17(+0.59%)
Oct 15, 2018 1213 1229 1200 1216 0 +5.48(+0.45%)
Oct 12, 2018 1224 1230 1190 1211 0 +1.59(+0.13%)
Oct 11, 2018 1230 1239 1199 1209 0 -32.87(-2.65%)
Oct 10, 2018 1290 1296 1239 1242 0 -53.80(-4.15%)
Oct 09, 2018 1292 1310 1277 1296 0 +8.26(+0.64%)
Oct 08, 2018 1273 1291 1268 1288 0 -1.84(-0.14%)
Oct 05, 2018 1286 1302 1277 1289 0 +0.16(+0.01%)
Oct 04, 2018 1285 1305 1276 1289 0 +2.62(+0.20%)
Oct 03, 2018 1279 1294 1266 1287 0 +12.84(+1.01%)
Oct 02, 2018 1262 1280 1252 1274 0 +10.86(+0.86%)
Oct 01, 2018 1254 1276 1245 1263 0 +14.66(+1.17%)
Sep 28, 2018 1246 1265 1243 1248 0 -2.55(-0.20%)
Sep 27, 2018 1254 1263 1235 1251 0 +1.31(+0.10%)
Sep 26, 2018 1264 1273 1247 1250 0 -25.60(-2.01%)
Sep 25, 2018 1271 1285 1266 1275 0 +15.53(+1.23%)
Sep 24, 2018 1263 1271 1251 1260 0 +10.89(+0.87%)
Sep 21, 2018 1254 1260 1243 1249 0 -0.54(-0.04%)
Sep 20, 2018 1261 1267 1246 1249 0 +1.99(+0.16%)
Sep 19, 2018 1235 1257 1229 1247 0 +11.44(+0.93%)
Sep 18, 2018 1242 1252 1232 1236 0 +6.40(+0.52%)
Sep 17, 2018 1240 1245 1224 1229 0 -4.22(-0.34%)
Sep 14, 2018 1228 1242 1222 1234 0 +4.65(+0.38%)
Sep 13, 2018 1224 1238 1217 1229 0 +0.70(+0.06%)
Sep 12, 2018 1225 1245 1222 1228 0 +14.81(+1.22%)
Sep 11, 2018 1204 1222 1190 1213 0 +13.21(+1.10%)
Sep 10, 2018 1205 1218 1198 1200 0 +0.44(+0.04%)
Sep 07, 2018 1198 1207 1183 1200 0 -8.60(-0.71%)
Sep 06, 2018 1223 1229 1202 1208 0 -18.71(-1.52%)
Sep 05, 2018 1242 1246 1211 1227 0 -31.14(-2.47%)
Sep 04, 2018 1277 1280 1252 1258 0 -19.35(-1.51%)
Aug 31, 2018 1278 1278 1278 1278 0 -15.69(-1.21%)
Aug 30, 2018 1301 1308 1286 1293 0 -8.85(-0.68%)
Aug 29, 2018 1296 1307 1289 1302 0 +8.94(+0.69%)
Aug 28, 2018 1307 1318 1289 1293 0 -10.40(-0.80%)
Aug 27, 2018 1305 1317 1295 1304 0 +1.71(+0.13%)
Aug 24, 2018 1303 1311 1296 1302 0 +7.52(+0.58%)
Aug 23, 2018 1299 1304 1287 1294 0 -10.82(-0.83%)
Aug 22, 2018 1308 1316 1299 1305 0 +8.63(+0.67%)
Aug 21, 2018 1289 1308 1287 1297 0 +22.55(+1.77%)
Aug 20, 2018 1263 1280 1259 1274 0 +13.98(+1.11%)
Aug 17, 2018 1253 1264 1245 1260 0 +6.33(+0.50%)
Aug 16, 2018 1256 1266 1250 1254 0 +3.79(+0.30%)
Aug 15, 2018 1286 1288 1236 1250 0 -45.63(-3.52%)
Aug 14, 2018 1304 1313 1294 1296 0 -1.03(-0.08%)
Aug 13, 2018 1319 1322 1292 1297 0 -24.89(-1.88%)
Aug 10, 2018 1308 1324 1299 1321 0 +12.85(+0.98%)
Aug 09, 2018 1329 1332 1302 1309 0 -18.36(-1.38%)
Aug 08, 2018 1322 1333 1316 1327 0 -3.71(-0.28%)
Aug 07, 2018 1333 1346 1319 1331 0 +11.94(+0.91%)
Aug 06, 2018 1324 1329 1313 1319 0 -2.38(-0.18%)
Aug 03, 2018 1322 1338 1316 1321 0 -2.29(-0.17%)
Aug 02, 2018 1318 1333 1312 1323 0 -9.85(-0.74%)
Aug 01, 2018 1339 1348 1318 1333 0 -18.14(-1.34%)
Jul 31, 2018 1352 1360 1335 1351 0 +1.33(+0.10%)
Jul 30, 2018 1347 1367 1342 1350 0 +16.05(+1.20%)
Jul 27, 2018 1308 1344 1305 1334 0 +19.60(+1.49%)
Jul 26, 2018 1297 1321 1285 1314 0 +23.90(+1.85%)
Jul 25, 2018 1294 1300 1272 1291 0 -1.57(-0.12%)
Jul 24, 2018 1311 1319 1288 1292 0 -11.37(-0.87%)
Jul 23, 2018 1315 1328 1295 1303 0 -32.76(-2.45%)
Jul 20, 2018 1337 1350 1331 1336 0 -8.47(-0.63%)
Jul 19, 2018 1336 1357 1333 1345 0 -0.66(-0.05%)
Jul 18, 2018 1339 1355 1323 1345 0 -0.45(-0.03%)
Jul 17, 2018 1347 1356 1334 1346 0 -6.88(-0.51%)
Jul 16, 2018 1346 1356 1338 1353 0 -13.25(-0.97%)
Jul 13, 2018 1358 1374 1351 1366 0 +12.68(+0.94%)
Jul 12, 2018 1371 1373 1341 1353 0 -12.17(-0.89%)
Jul 11, 2018 1373 1389 1359 1365 0 -27.20(-1.95%)
Jul 10, 2018 1388 1405 1380 1393 0 +16.60(+1.21%)
Jul 09, 2018 1358 1383 1358 1376 0 +26.51(+1.96%)
Jul 06, 2018 1325 1356 1320 1350 0 +14.98(+1.12%)
Jul 05, 2018 1335 1345 1325 1335 0 +9.00(+0.68%)
Jul 03, 2018 1326 1326 1326 1326 0 +11.11(+0.85%)
Jul 02, 2018 1336 1340 1304 1314 0 -34.05(-2.53%)
Jun 29, 2018 1351 1366 1345 1348 0 -3.04(-0.22%)
Jun 28, 2018 1352 1358 1336 1352 0 +2.33(+0.17%)
Jun 27, 2018 1346 1372 1340 1349 0 +18.90(+1.42%)
Jun 26, 2018 1317 1336 1306 1330 0 +12.55(+0.95%)
Jun 25, 2018 1340 1342 1307 1318 0 -28.87(-2.14%)
Jun 22, 2018 1360 1377 1341 1347 0 +36.70(+2.80%)
Jun 21, 2018 1325 1328 1303 1310 0 -19.16(-1.44%)
Jun 20, 2018 1340 1342 1321 1329 0 -3.63(-0.27%)
Jun 19, 2018 1333 1341 1318 1333 0 -18.69(-1.38%)
Jun 18, 2018 1334 1359 1333 1351 0 +7.50(+0.56%)
Jun 15, 2018 1344 1373 1334 1344 0 -28.99(-2.11%)
Jun 14, 2018 1375 1382 1362 1373 0 +2.92(+0.21%)
Jun 13, 2018 1369 1386 1360 1370 0 -9.04(-0.66%)
Jun 12, 2018 1394 1405 1367 1379 0 -13.42(-0.96%)
Jun 11, 2018 1391 1405 1380 1392 0 +0.96(+0.07%)
Jun 08, 2018 1407 1411 1379 1391 0 -12.92(-0.92%)
Jun 07, 2018 1398 1419 1393 1404 0 +17.15(+1.24%)
Jun 06, 2018 1386 1394 1372 1387 0 +8.10(+0.59%)
Jun 05, 2018 1375 1386 1365 1379 0 -5.89(-0.43%)
Jun 04, 2018 1397 1403 1377 1385 0 -8.45(-0.61%)
Jun 01, 2018 1398 1408 1381 1393 0 -1.43(-0.10%)
May 31, 2018 1404 1412 1386 1395 0 -18.76(-1.33%)
May 30, 2018 1401 1424 1395 1414 0 +26.15(+1.88%)
May 29, 2018 1375 1394 1366 1388 0 -7.95(-0.57%)
May 25, 2018 1395 1395 1395 1395 0 -52.82(-3.65%)
May 24, 2018 1464 1471 1443 1448 0 -33.48(-2.26%)
May 23, 2018 1474 1486 1459 1482 0 -8.87(-0.60%)
May 22, 2018 1516 1528 1483 1491 0 -27.40(-1.80%)
May 21, 2018 1516 1522 1495 1518 0 +12.58(+0.84%)
May 18, 2018 1505 1518 1499 1505 0 -2.61(-0.17%)
May 17, 2018 1485 1527 1484 1508 0 +30.57(+2.07%)
May 16, 2018 1455 1482 1452 1478 0 +22.84(+1.57%)
May 15, 2018 1450 1458 1435 1455 0 +4.25(+0.29%)
May 14, 2018 1445 1461 1443 1450 0 +8.52(+0.59%)
May 11, 2018 1449 1454 1437 1442 0 -3.56(-0.25%)
May 10, 2018 1452 1457 1430 1445 0 +3.74(+0.26%)
May 09, 2018 1435 1462 1431 1442 0 +26.47(+1.87%)
May 08, 2018 1412 1419 1378 1415 0 +6.57(+0.47%)
May 07, 2018 1412 1445 1405 1409 0 +4.92(+0.35%)
May 04, 2018 1385 1412 1375 1404 0 +13.89(+1.00%)
May 03, 2018 1402 1405 1371 1390 0 -15.34(-1.09%)
May 02, 2018 1392 1419 1390 1405 0 +6.71(+0.48%)
May 01, 2018 1397 1404 1374 1398 0 -7.02(-0.50%)
Apr 30, 2018 1407 1424 1398 1406 0 -5.76(-0.41%)
Apr 27, 2018 1404 1424 1395 1411 0 -3.09(-0.22%)
Apr 26, 2018 1404 1426 1397 1414 0 +14.61(+1.04%)
Apr 25, 2018 1378 1405 1371 1400 0 +14.01(+1.01%)
Apr 24, 2018 1404 1422 1375 1386 0 -14.63(-1.04%)
Apr 23, 2018 1395 1406 1371 1400 0 -1.69(-0.12%)
Apr 20, 2018 1418 1430 1384 1402 0 -13.48(-0.95%)
Apr 19, 2018 1417 1430 1400 1416 0 -0.68(-0.05%)
Apr 18, 2018 1400 1431 1398 1416 0 +34.54(+2.50%)
Apr 17, 2018 1379 1389 1365 1382 0 +1.18(+0.09%)
Apr 16, 2018 1381 1390 1360 1381 0 -2.83(-0.20%)
Apr 13, 2018 1377 1391 1370 1383 0 +8.61(+0.63%)
Apr 12, 2018 1371 1386 1358 1375 0 +9.32(+0.68%)
Apr 11, 2018 1340 1375 1335 1365 0 +22.70(+1.69%)
Apr 10, 2018 1309 1357 1306 1343 0 +57.38(+4.46%)
Apr 09, 2018 1302 1308 1283 1285 0 -8.20(-0.63%)
Apr 06, 2018 1312 1316 1275 1294 0 -25.89(-1.96%)
Apr 05, 2018 1303 1335 1301 1319 0 +23.08(+1.78%)
Apr 04, 2018 1271 1300 1261 1296 0 +0.50(+0.04%)
Apr 03, 2018 1279 1299 1257 1296 0 +24.53(+1.93%)
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.