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 (%)
Apr 28, 2017 448.68 453.90 443.52 447.04 0 +1.45(+0.33%)
Apr 27, 2017 451.20 452.70 438.78 445.59 0 -9.56(-2.10%)
Apr 26, 2017 454.11 465.24 452.91 455.15 0 -5.44(-1.18%)
Apr 25, 2017 454.08 461.81 451.06 460.60 0 +2.82(+0.62%)
Apr 24, 2017 458.51 461.79 453.49 457.78 0 +6.34(+1.40%)
Apr 21, 2017 451.31 454.70 446.91 451.44 0 -1.70(-0.37%)
Apr 20, 2017 452.84 458.52 449.51 453.14 0 +2.98(+0.66%)
Apr 19, 2017 464.13 466.50 448.37 450.16 0 -13.49(-2.91%)
Apr 18, 2017 465.00 471.58 460.94 463.65 0 -6.98(-1.48%)
Apr 17, 2017 465.24 471.71 462.34 470.63 0 +6.33(+1.36%)
Apr 13, 2017 479.07 480.49 463.01 464.30 0 -14.29(-2.99%)
Apr 12, 2017 483.85 487.04 476.01 478.59 0 -4.98(-1.03%)
Apr 11, 2017 485.43 487.20 476.27 483.57 0 -1.77(-0.36%)
Apr 10, 2017 481.77 487.78 479.09 485.34 0 +6.92(+1.45%)
Apr 07, 2017 480.75 484.44 476.49 478.42 0 -0.09(-0.02%)
Apr 06, 2017 479.63 485.32 473.88 478.51 0 +1.91(+0.40%)
Apr 05, 2017 487.98 493.64 474.95 476.61 0 -6.66(-1.38%)
Apr 04, 2017 476.69 484.24 472.36 483.27 0 +6.54(+1.37%)
Apr 03, 2017 477.75 480.75 471.07 476.73 0 +1.42(+0.30%)
Mar 31, 2017 468.80 477.94 466.79 475.31 0 +3.41(+0.72%)
Mar 30, 2017 476.22 479.75 470.30 471.90 0 -2.65(-0.56%)
Mar 29, 2017 462.25 477.04 461.25 474.56 0 +12.70(+2.75%)
Mar 28, 2017 456.51 464.49 453.80 461.85 0 +6.74(+1.48%)
Mar 27, 2017 447.65 457.11 444.16 455.11 0 -0.81(-0.18%)
Mar 24, 2017 457.24 461.34 453.18 455.93 0 +0.01(+0.00%)
Mar 23, 2017 454.48 461.95 452.49 455.92 0 -3.51(-0.76%)
Mar 22, 2017 457.14 464.25 452.19 459.43 0 +1.38(+0.30%)
Mar 21, 2017 468.37 470.70 455.04 458.04 0 -9.54(-2.04%)
Mar 20, 2017 460.07 469.85 456.85 467.58 0 +3.61(+0.78%)
Mar 17, 2017 470.71 474.58 462.09 463.97 0 -3.83(-0.82%)
Mar 16, 2017 473.83 475.30 464.68 467.80 0 -4.02(-0.85%)
Mar 15, 2017 462.00 473.85 456.68 471.82 0 +16.36(+3.59%)
Mar 14, 2017 458.87 460.27 446.52 455.46 0 -13.36(-2.85%)
Mar 13, 2017 464.97 470.34 462.72 468.82 0 +3.64(+0.78%)
Mar 10, 2017 466.72 468.62 459.19 465.19 0 +4.28(+0.93%)
Mar 09, 2017 458.07 463.88 450.18 460.91 0 -0.28(-0.06%)
Mar 08, 2017 480.95 483.68 460.18 461.19 0 -25.43(-5.23%)
Mar 07, 2017 491.51 493.44 485.12 486.61 0 -1.58(-0.32%)
Mar 06, 2017 490.13 492.89 482.60 488.19 0 -2.56(-0.52%)
Mar 03, 2017 487.53 494.63 485.06 490.75 0 +5.13(+1.06%)
Mar 02, 2017 494.87 498.80 484.18 485.62 0 -15.59(-3.11%)
Mar 01, 2017 495.54 504.99 493.50 501.21 0 +11.22(+2.29%)
Feb 28, 2017 492.82 497.07 487.11 489.99 0 -4.51(-0.91%)
Feb 27, 2017 493.18 498.90 487.97 494.50 0 +4.75(+0.97%)
Feb 24, 2017 495.63 497.71 486.68 489.74 0 -13.45(-2.67%)
Feb 23, 2017 509.54 512.90 497.35 503.19 0 +4.56(+0.92%)
Feb 22, 2017 505.42 508.45 495.65 498.63 0 -12.75(-2.49%)
Feb 21, 2017 513.92 516.25 507.79 511.38 0 +8.05(+1.60%)
Feb 17, 2017 503.33 503.33 503.33 503.33 0 -4.11(-0.81%)
Feb 16, 2017 514.59 516.56 506.07 507.44 0 -3.44(-0.67%)
Feb 15, 2017 511.16 515.92 506.59 510.88 0 -3.48(-0.68%)
Feb 14, 2017 511.25 516.21 504.75 514.36 0 +6.76(+1.33%)
Feb 13, 2017 506.95 511.05 503.36 507.60 0 +1.71(+0.34%)
Feb 10, 2017 504.88 510.51 500.92 505.89 0 +7.83(+1.57%)
Feb 09, 2017 499.29 505.56 494.27 498.06 0 +0.63(+0.13%)
Feb 08, 2017 489.80 499.64 483.38 497.43 0 +3.38(+0.68%)
Feb 07, 2017 502.40 504.82 490.99 494.05 0 -13.48(-2.66%)
Feb 06, 2017 516.29 517.57 505.24 507.53 0 -6.66(-1.29%)
Feb 03, 2017 510.74 518.65 508.56 514.19 0 +6.28(+1.24%)
Feb 02, 2017 513.92 516.63 502.10 507.91 0 -1.68(-0.33%)
Feb 01, 2017 514.78 516.77 502.41 509.58 0 +0.73(+0.14%)
Jan 31, 2017 511.69 514.89 502.63 508.86 0 +1.53(+0.30%)
Jan 30, 2017 519.21 520.03 502.71 507.33 0 -16.16(-3.09%)
Jan 27, 2017 527.73 531.16 520.02 523.49 0 -6.94(-1.31%)
Jan 26, 2017 533.92 538.03 526.68 530.43 0 -2.67(-0.50%)
Jan 25, 2017 531.78 539.97 527.24 533.10 0 +1.21(+0.23%)
Jan 24, 2017 534.25 540.18 526.41 531.89 0 +3.26(+0.62%)
Jan 23, 2017 527.00 532.79 521.43 528.63 0 -0.98(-0.19%)
Jan 20, 2017 532.35 537.26 527.29 529.61 0 +4.37(+0.83%)
Jan 19, 2017 528.37 531.24 522.23 525.24 0 -1.46(-0.28%)
Jan 18, 2017 526.30 532.65 523.57 526.71 0 -5.42(-1.02%)
Jan 17, 2017 532.98 537.18 529.09 532.12 0 -0.38(-0.07%)
Jan 13, 2017 532.50 532.50 532.50 532.50 0 -3.14(-0.59%)
Jan 12, 2017 541.12 544.09 533.15 535.64 0 -0.47(-0.09%)
Jan 11, 2017 520.96 538.09 517.99 536.11 0 +14.10(+2.70%)
Jan 10, 2017 523.36 527.85 519.42 522.01 0 +2.40(+0.46%)
Jan 09, 2017 522.37 526.85 516.75 519.61 0 -7.44(-1.41%)
Jan 06, 2017 529.28 532.76 521.65 527.05 0 -3.92(-0.74%)
Jan 05, 2017 526.87 535.22 523.58 530.97 0 +9.90(+1.90%)
Jan 04, 2017 521.03 524.83 513.93 521.07 0 +1.44(+0.28%)
Jan 03, 2017 515.11 525.20 510.57 519.63 0 +19.40(+3.88%)
Dec 30, 2016 500.22 500.22 500.22 500.22 0 -5.53(-1.09%)
Dec 29, 2016 505.98 510.03 501.63 505.75 0 +0.54(+0.11%)
Dec 28, 2016 506.09 511.71 500.36 505.21 0 +0.30(+0.06%)
Dec 27, 2016 503.16 508.24 500.11 504.91 0 +4.38(+0.87%)
Dec 23, 2016 500.54 500.54 500.54 500.54 0 +2.47(+0.50%)
Dec 22, 2016 500.47 503.45 494.99 498.07 0 -2.31(-0.46%)
Dec 21, 2016 505.54 507.58 496.70 500.38 0 +1.19(+0.24%)
Dec 20, 2016 502.21 506.54 495.71 499.19 0 +0.31(+0.06%)
Dec 19, 2016 503.81 507.13 495.51 498.88 0 -6.26(-1.24%)
Dec 16, 2016 506.61 511.61 500.50 505.14 0 +0.56(+0.11%)
Dec 15, 2016 498.32 508.06 493.15 504.58 0 +0.32(+0.06%)
Dec 14, 2016 517.60 524.03 502.25 504.26 0 -19.07(-3.64%)
Dec 13, 2016 525.70 531.00 515.70 523.33 0 +2.01(+0.39%)
Dec 12, 2016 531.86 537.77 519.25 521.32 0 +4.16(+0.80%)
Dec 09, 2016 517.58 523.75 511.20 517.16 0 +1.81(+0.35%)
Dec 08, 2016 513.83 519.12 505.51 515.35 0 +2.28(+0.44%)
Dec 07, 2016 513.71 518.62 507.48 513.08 0 +0.95(+0.19%)
Dec 06, 2016 502.82 518.06 499.41 512.13 0 +5.48(+1.08%)
Dec 05, 2016 511.64 518.59 504.13 506.65 0 -0.98(-0.19%)
Dec 02, 2016 502.91 512.75 499.76 507.63 0 +2.75(+0.54%)
Dec 01, 2016 513.87 522.24 499.57 504.88 0 -0.18(-0.04%)
Nov 30, 2016 486.84 510.41 484.96 505.06 0 +47.60(+10.41%)
Nov 29, 2016 460.17 463.98 451.29 457.46 0 -13.80(-2.93%)
Nov 28, 2016 480.39 484.18 470.21 471.26 0 -4.89(-1.03%)
Nov 25, 2016 480.02 482.60 472.28 476.15 0 -8.20(-1.69%)
Nov 23, 2016 484.35 484.35 484.35 484.35 0 -0.41(-0.08%)
Nov 22, 2016 484.78 488.63 475.20 484.76 0 +3.61(+0.75%)
Nov 21, 2016 473.37 483.14 471.15 481.15 0 +22.80(+4.98%)
Nov 18, 2016 459.08 465.39 454.00 458.35 0 +1.71(+0.37%)
Nov 17, 2016 465.69 471.56 454.35 456.64 0 -2.92(-0.64%)
Nov 16, 2016 462.26 467.94 455.10 459.56 0 -5.10(-1.10%)
Nov 15, 2016 460.08 470.48 457.14 464.66 0 +18.26(+4.09%)
Nov 14, 2016 440.24 447.58 432.46 446.40 0 -1.52(-0.34%)
Nov 11, 2016 456.50 460.34 438.34 447.92 0 -17.84(-3.83%)
Nov 10, 2016 474.71 483.19 459.09 465.76 0 -19.01(-3.92%)
Nov 09, 2016 473.27 489.08 470.88 484.77 0 -0.94(-0.19%)
Nov 08, 2016 479.09 492.21 475.81 485.70 0 +1.10(+0.23%)
Nov 07, 2016 473.99 487.38 471.53 484.60 0 +21.11(+4.55%)
Nov 04, 2016 461.59 469.63 453.85 463.50 0 -0.05(-0.01%)
Nov 03, 2016 470.29 475.79 458.72 463.54 0 -1.26(-0.27%)
Nov 02, 2016 469.08 473.32 456.51 464.80 0 -10.90(-2.29%)
Nov 01, 2016 486.40 490.07 467.48 475.71 0 -9.55(-1.97%)
Oct 31, 2016 493.71 495.53 480.81 485.26 0 -9.41(-1.90%)
Oct 28, 2016 501.35 507.47 492.51 494.67 0 -7.57(-1.51%)
Oct 27, 2016 509.86 512.05 498.54 502.24 0 +0.77(+0.15%)
Oct 26, 2016 497.25 507.39 492.60 501.47 0 -1.06(-0.21%)
Oct 25, 2016 507.06 512.83 497.95 502.53 0 -8.51(-1.66%)
Oct 24, 2016 514.48 517.27 502.47 511.03 0 +2.00(+0.39%)
Oct 21, 2016 503.38 511.19 501.29 509.04 0 +1.72(+0.34%)
Oct 20, 2016 500.98 509.91 497.91 507.31 0 -0.79(-0.16%)
Oct 19, 2016 505.79 515.73 503.02 508.10 0 +7.69(+1.54%)
Oct 18, 2016 500.11 505.75 493.30 500.41 0 +6.68(+1.35%)
Oct 17, 2016 492.27 498.13 485.38 493.73 0 +2.39(+0.49%)
Oct 14, 2016 496.61 499.71 487.44 491.34 0 -0.33(-0.07%)
Oct 13, 2016 481.75 493.88 476.10 491.67 0 +4.48(+0.92%)
Oct 12, 2016 486.30 491.39 480.77 487.19 0 -1.84(-0.38%)
Oct 11, 2016 495.26 496.45 481.82 489.03 0 -8.63(-1.73%)
Oct 10, 2016 493.53 502.35 492.60 497.67 0 +12.92(+2.66%)
Oct 07, 2016 484.76 486.06 480.45 484.75 0 -1.07(-0.22%)
Oct 06, 2016 479.82 489.55 476.39 485.82 0 +8.92(+1.87%)
Oct 05, 2016 472.14 481.54 469.20 476.90 0 +13.21(+2.85%)
Oct 04, 2016 470.62 473.24 460.15 463.68 0 +30.88(+7.13%)
Sep 26, 2016 435.15 440.52 431.04 432.81 0 -2.89(-0.66%)
Sep 23, 2016 445.74 450.66 432.95 435.69 0 -13.18(-2.94%)
Sep 22, 2016 452.60 458.44 447.54 448.88 0 +5.95(+1.34%)
Sep 21, 2016 432.98 444.09 430.42 442.92 0 +13.97(+3.26%)
Sep 20, 2016 433.39 436.35 426.37 428.96 0 +0.12(+0.03%)
Sep 19, 2016 434.69 439.12 427.32 428.83 0 -0.80(-0.19%)
Sep 16, 2016 428.20 434.41 425.62 429.64 0 -5.50(-1.26%)
Sep 15, 2016 430.72 439.71 425.11 435.14 0 +7.49(+1.75%)
Sep 14, 2016 429.49 438.66 423.52 427.65 0 -2.22(-0.52%)
Sep 13, 2016 447.15 450.10 426.21 429.87 0 -26.77(-5.86%)
Sep 12, 2016 447.27 461.33 443.23 456.64 0 +4.76(+1.05%)
Sep 09, 2016 466.18 469.17 451.53 451.88 0 -26.30(-5.50%)
Sep 08, 2016 472.32 480.96 466.85 478.18 0 +10.00(+2.14%)
Sep 07, 2016 468.07 473.49 463.76 468.18 0 +1.06(+0.23%)
Sep 06, 2016 457.87 468.13 454.61 467.13 0 +13.54(+2.99%)
Sep 02, 2016 453.58 453.58 453.58 453.58 0 +12.87(+2.92%)
Sep 01, 2016 440.66 445.10 433.22 440.72 0 -1.86(-0.42%)
Aug 31, 2016 451.37 454.16 439.02 442.58 0 -10.64(-2.35%)
Aug 30, 2016 456.68 460.83 450.47 453.22 0 -1.31(-0.29%)
Aug 29, 2016 448.06 458.38 446.43 454.52 0 +5.54(+1.23%)
Aug 26, 2016 453.42 461.12 445.18 448.99 0 -1.63(-0.36%)
Aug 25, 2016 449.06 453.97 445.38 450.61 0 +2.87(+0.64%)
Aug 24, 2016 451.29 456.78 446.39 447.75 0 -7.23(-1.59%)
Aug 23, 2016 449.69 459.97 447.37 454.98 0 +6.45(+1.44%)
Aug 22, 2016 451.04 453.19 443.46 448.52 0 -12.60(-2.73%)
Aug 19, 2016 460.19 464.37 455.34 461.12 0 -2.70(-0.58%)
Aug 18, 2016 457.54 466.14 455.59 463.83 0 +9.43(+2.08%)
Aug 17, 2016 447.49 456.85 441.48 454.39 0 +2.50(+0.55%)
Aug 16, 2016 448.85 458.18 444.12 451.89 0 +2.51(+0.56%)
Aug 15, 2016 443.64 451.95 442.77 449.38 0 +9.34(+2.12%)
Aug 12, 2016 442.35 448.10 436.60 440.04 0 +0.78(+0.18%)
Aug 11, 2016 431.79 442.61 428.42 439.26 0 +10.45(+2.44%)
Aug 10, 2016 439.44 442.18 427.18 428.81 0 -8.55(-1.95%)
Aug 09, 2016 441.47 446.05 432.70 437.36 0 -1.05(-0.24%)
Aug 08, 2016 432.10 443.63 431.20 438.41 0 +8.95(+2.08%)
Aug 05, 2016 428.98 433.56 422.44 429.46 0 +2.05(+0.48%)
Aug 04, 2016 423.97 434.11 421.33 427.40 0 +3.73(+0.88%)
Aug 03, 2016 410.13 424.87 404.58 423.67 0 +14.47(+3.54%)
Aug 02, 2016 418.38 422.42 402.85 409.20 0 -1.13(-0.28%)
Aug 01, 2016 428.54 429.33 408.73 410.33 0 -23.98(-5.52%)
Jul 29, 2016 422.64 435.56 419.55 434.31 0 +14.47(+3.45%)
Jul 28, 2016 424.99 428.83 416.74 419.84 0 -8.08(-1.89%)
Jul 27, 2016 436.07 439.94 424.34 427.93 0 -9.38(-2.15%)
Jul 26, 2016 431.47 439.51 429.13 437.31 0 +4.94(+1.14%)
Jul 25, 2016 441.11 442.71 429.73 432.37 0 -11.56(-2.60%)
Jul 22, 2016 445.10 448.25 437.06 443.93 0 -1.82(-0.41%)
Jul 21, 2016 448.61 456.81 442.61 445.75 0 -1.38(-0.31%)
Jul 20, 2016 445.68 452.07 440.24 447.12 0 -2.25(-0.50%)
Jul 19, 2016 450.85 453.49 444.18 449.37 0 -4.45(-0.98%)
Jul 18, 2016 445.42 455.68 441.75 453.82 0 +3.54(+0.79%)
Jul 15, 2016 451.57 454.90 445.11 450.28 0 -1.33(-0.29%)
Jul 14, 2016 452.88 455.04 445.79 451.61 0 +8.67(+1.96%)
Jul 13, 2016 447.47 451.92 435.00 442.93 0 -6.93(-1.54%)
Jul 12, 2016 443.71 454.75 442.51 449.87 0 +16.86(+3.89%)
Jul 11, 2016 434.72 440.22 428.95 433.00 0 +4.59(+1.07%)
Jul 08, 2016 428.42 424.76 422.73 428.42 0 +9.61(+2.30%)
Jul 07, 2016 428.66 438.11 416.39 418.81 0 -1.24(-0.29%)
Jul 06, 2016 420.04 420.04 420.04 420.04 0 +1.54(+0.37%)
Jul 05, 2016 425.94 428.89 413.29 418.50 0 -19.10(-4.36%)
Jul 01, 2016 437.60 437.60 437.60 437.60 0 +9.08(+2.12%)
Jun 30, 2016 426.14 431.06 419.90 428.52 0 +3.27(+0.77%)
Jun 29, 2016 418.67 429.53 415.10 425.25 0 +16.67(+4.08%)
Jun 28, 2016 405.67 411.19 401.44 408.58 0 +18.26(+4.68%)
Jun 27, 2016 406.23 408.34 385.94 390.32 0 -19.02(-4.65%)
Jun 24, 2016 407.83 420.30 404.23 409.33 0 -28.02(-6.41%)
Jun 23, 2016 433.28 439.12 428.05 437.35 0 +16.32(+3.88%)
Jun 22, 2016 427.87 432.15 419.85 421.03 0 -2.40(-0.57%)
Jun 21, 2016 416.05 425.53 410.07 423.43 0 +5.45(+1.30%)
Jun 20, 2016 422.10 426.26 415.87 417.99 0 +7.87(+1.92%)
Jun 17, 2016 402.11 412.54 399.96 410.12 0 +16.52(+4.20%)
Jun 16, 2016 389.52 395.80 380.43 393.59 0 -4.81(-1.21%)
Jun 15, 2016 393.81 405.73 390.53 398.40 0 +3.86(+0.98%)
Jun 14, 2016 397.58 403.99 387.33 394.54 0 -4.04(-1.01%)
Jun 13, 2016 398.85 408.28 395.55 398.57 0 -7.07(-1.74%)
Jun 10, 2016 416.33 419.15 404.44 405.65 0 -20.07(-4.71%)
Jun 09, 2016 425.10 431.53 420.52 425.71 0 -6.83(-1.58%)
Jun 08, 2016 428.49 439.14 422.79 432.55 0 +14.64(+3.50%)
Jun 07, 2016 407.11 420.68 404.95 417.90 0 +12.92(+3.19%)
Jun 06, 2016 397.44 406.79 393.71 404.98 0 +14.25(+3.65%)
Jun 03, 2016 390.78 396.08 385.78 390.73 0 +4.01(+1.04%)
Jun 02, 2016 378.51 388.44 374.81 386.72 0 +2.37(+0.62%)
Jun 01, 2016 377.95 385.80 370.84 384.36 0 +3.76(+0.99%)
May 31, 2016 389.25 395.69 378.83 380.60 0 -8.54(-2.19%)
May 27, 2016 389.13 389.13 389.13 389.13 0 -6.82(-1.72%)
May 26, 2016 403.39 407.71 393.51 395.96 0 -3.63(-0.91%)
May 25, 2016 395.59 404.21 390.34 399.59 0 +10.21(+2.62%)
May 24, 2016 394.76 396.59 384.38 389.38 0 +1.58(+0.41%)
May 23, 2016 386.84 392.85 382.39 387.80 0 -8.26(-2.08%)
May 20, 2016 397.58 404.95 390.93 396.06 0 +3.25(+0.83%)
May 19, 2016 392.51 397.10 381.22 392.80 0 -9.74(-2.42%)
May 18, 2016 411.36 417.93 400.45 402.54 0 -12.45(-3.00%)
May 17, 2016 412.12 421.55 407.42 414.98 0 +1.49(+0.36%)
May 16, 2016 411.86 421.73 410.32 413.49 0 +10.73(+2.66%)
May 13, 2016 411.22 417.35 399.91 402.76 0 -14.17(-3.40%)
May 12, 2016 422.92 429.79 409.77 416.93 0 +2.24(+0.54%)
May 11, 2016 413.48 424.05 404.02 414.70 0 +0.81(+0.20%)
May 10, 2016 400.53 414.92 399.51 413.88 0 +15.94(+4.00%)
May 09, 2016 409.69 410.68 386.31 397.95 0 -16.31(-3.94%)
May 06, 2016 404.86 422.04 400.83 414.26 0 +2.84(+0.69%)
May 05, 2016 423.95 429.01 404.96 411.42 0 +0.86(+0.21%)
May 04, 2016 415.24 424.44 406.00 410.57 0 -2.67(-0.64%)
May 03, 2016 420.52 422.39 408.77 413.23 0 -17.64(-4.09%)
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.