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 30, 2019 643.64 645.90 625.70 629.35 0 -7.98(-1.25%)
Apr 29, 2019 641.79 643.60 633.18 637.32 0 -2.20(-0.34%)
Apr 26, 2019 643.06 647.86 632.62 639.53 0 -7.82(-1.21%)
Apr 25, 2019 647.92 656.93 640.58 647.35 0 +0.23(+0.04%)
Apr 24, 2019 664.61 665.87 640.43 647.12 0 -18.31(-2.75%)
Apr 23, 2019 666.96 672.36 659.49 665.43 0 -6.18(-0.92%)
Apr 22, 2019 662.91 676.67 659.06 671.60 0 +14.98(+2.28%)
Apr 18, 2019 660.23 667.61 650.18 656.63 0 +4.68(+0.72%)
Apr 17, 2019 663.18 665.41 643.40 651.95 0 -3.26(-0.50%)
Apr 16, 2019 645.92 661.87 640.46 655.21 0 +8.52(+1.32%)
Apr 15, 2019 656.97 660.45 641.94 646.69 0 -2.05(-0.32%)
Apr 12, 2019 669.18 673.53 644.28 648.75 0 -25.40(-3.77%)
Apr 11, 2019 683.53 687.61 668.03 674.14 0 -15.88(-2.30%)
Apr 10, 2019 686.53 695.91 682.79 690.03 0 +4.22(+0.62%)
Apr 09, 2019 691.22 693.27 679.10 685.80 0 -7.95(-1.15%)
Apr 08, 2019 685.78 699.74 682.04 693.76 0 +13.69(+2.01%)
Apr 05, 2019 669.18 684.79 667.14 680.07 0 +11.81(+1.77%)
Apr 04, 2019 656.76 673.30 650.63 668.26 0 +8.16(+1.24%)
Apr 03, 2019 674.22 678.17 657.04 660.10 0 -9.96(-1.49%)
Apr 02, 2019 671.10 675.88 663.50 670.05 0 -0.43(-0.06%)
Apr 01, 2019 671.50 678.98 662.26 670.48 0 +7.97(+1.20%)
Mar 29, 2019 668.67 673.64 657.66 662.51 0 +4.20(+0.64%)
Mar 28, 2019 642.63 662.91 639.06 658.31 0 +8.68(+1.34%)
Mar 27, 2019 663.51 668.37 645.17 649.63 0 -23.56(-3.50%)
Mar 26, 2019 669.26 680.33 664.15 673.19 0 +15.78(+2.40%)
Mar 25, 2019 656.24 662.83 646.58 657.41 0 +1.48(+0.23%)
Mar 22, 2019 678.52 683.02 653.96 655.93 0 -41.51(-5.95%)
Mar 21, 2019 698.33 708.41 682.78 697.44 0 -8.55(-1.21%)
Mar 20, 2019 691.56 714.38 689.37 706.00 0 +12.29(+1.77%)
Mar 19, 2019 694.38 704.43 686.35 693.71 0 +3.55(+0.51%)
Mar 18, 2019 670.58 691.49 669.27 690.16 0 +20.86(+3.12%)
Mar 15, 2019 660.21 672.51 658.19 669.30 0 +7.63(+1.15%)
Mar 14, 2019 662.33 669.94 656.91 661.67 0 -0.19(-0.03%)
Mar 13, 2019 648.80 667.01 645.14 661.87 0 +15.03(+2.32%)
Mar 12, 2019 645.15 655.65 640.56 646.83 0 +5.93(+0.93%)
Mar 11, 2019 627.97 645.31 624.47 640.90 0 +23.65(+3.83%)
Mar 08, 2019 614.50 620.55 606.84 617.25 0 -9.02(-1.44%)
Mar 07, 2019 635.67 638.02 621.42 626.28 0 -8.32(-1.31%)
Mar 06, 2019 645.01 648.84 630.44 634.60 0 -14.16(-2.18%)
Mar 05, 2019 648.35 654.28 641.23 648.75 0 +0.44(+0.07%)
Mar 04, 2019 650.45 654.82 639.36 648.32 0 +4.66(+0.72%)
Mar 01, 2019 645.59 653.68 636.87 643.66 0 -1.32(-0.20%)
Feb 28, 2019 666.61 667.63 638.51 644.97 0 -21.80(-3.27%)
Feb 27, 2019 661.63 674.02 655.75 666.77 0 +10.73(+1.64%)
Feb 26, 2019 658.05 668.57 650.25 656.04 0 +0.80(+0.12%)
Feb 25, 2019 657.33 665.44 648.74 655.24 0 -5.23(-0.79%)
Feb 22, 2019 662.46 666.77 654.64 660.47 0 +2.42(+0.37%)
Feb 21, 2019 665.02 670.12 651.60 658.05 0 -10.30(-1.54%)
Feb 20, 2019 667.83 679.92 662.90 668.34 0 -3.57(-0.53%)
Feb 19, 2019 663.76 678.45 661.64 671.92 0 -1.75(-0.26%)
Feb 15, 2019 668.73 676.53 663.13 673.67 0 +9.99(+1.51%)
Feb 14, 2019 653.65 669.70 648.89 663.68 0 +8.66(+1.32%)
Feb 13, 2019 650.10 661.26 647.97 655.02 0 +8.34(+1.29%)
Feb 12, 2019 642.78 653.39 638.78 646.68 0 +20.62(+3.29%)
Feb 11, 2019 626.47 632.11 619.15 626.06 0 -8.01(-1.26%)
Feb 08, 2019 636.68 639.63 622.39 634.07 0 -4.75(-0.74%)
Feb 07, 2019 651.34 654.36 630.08 638.82 0 -15.94(-2.43%)
Feb 06, 2019 654.68 660.95 648.86 654.75 0 -10.68(-1.60%)
Feb 05, 2019 661.33 671.42 657.97 665.43 0 +1.33(+0.20%)
Feb 04, 2019 652.53 666.45 648.63 664.10 0 +3.34(+0.51%)
Feb 01, 2019 654.59 664.00 649.83 660.77 0 +4.82(+0.73%)
Jan 31, 2019 656.49 665.02 647.74 655.95 0 +5.90(+0.91%)
Jan 30, 2019 640.41 651.92 633.30 650.05 0 +17.15(+2.71%)
Jan 29, 2019 635.42 643.31 628.71 632.90 0 +10.90(+1.75%)
Jan 28, 2019 626.07 631.48 612.75 622.00 0 -17.72(-2.77%)
Jan 25, 2019 634.71 644.87 632.18 639.73 0 +9.73(+1.54%)
Jan 24, 2019 623.11 635.73 620.69 630.00 0 +4.79(+0.77%)
Jan 23, 2019 629.43 633.76 616.07 625.21 0 +0.96(+0.15%)
Jan 22, 2019 635.78 638.49 619.12 624.25 0 -16.17(-2.53%)
Jan 18, 2019 647.36 648.90 634.15 640.42 0 +0.92(+0.14%)
Jan 17, 2019 627.89 643.73 625.25 639.50 0 +3.50(+0.55%)
Jan 16, 2019 630.20 640.71 626.42 636.00 0 +1.39(+0.22%)
Jan 15, 2019 635.19 642.62 628.17 634.61 0 +2.26(+0.36%)
Jan 14, 2019 624.26 639.86 622.14 632.35 0 +0.17(+0.03%)
Jan 11, 2019 632.21 636.88 625.27 632.18 0 -9.05(-1.41%)
Jan 10, 2019 636.33 644.68 627.92 641.23 0 -2.97(-0.46%)
Jan 09, 2019 641.06 650.55 636.14 644.20 0 +15.95(+2.54%)
Jan 08, 2019 627.22 635.48 617.43 628.25 0 +11.22(+1.82%)
Jan 07, 2019 608.27 630.45 596.19 617.03 0 +12.57(+2.08%)
Jan 04, 2019 589.20 606.88 583.52 604.46 0 +25.14(+4.34%)
Jan 03, 2019 581.96 588.51 566.31 579.32 0 +6.63(+1.16%)
Jan 02, 2019 540.65 577.22 536.42 572.69 0 +29.58(+5.45%)
Dec 31, 2018 549.24 554.19 536.61 543.11 0 -0.12(-0.02%)
Dec 28, 2018 548.49 554.22 535.50 543.23 0 +0.98(+0.18%)
Dec 27, 2018 531.83 542.77 522.60 542.25 0 +0.41(+0.08%)
Dec 26, 2018 506.96 542.33 500.23 541.84 0 +34.74(+6.85%)
Dec 24, 2018 520.30 527.09 506.33 507.10 0 -18.33(-3.49%)
Dec 21, 2018 532.70 542.80 520.64 525.42 0 -9.98(-1.86%)
Dec 20, 2018 542.94 554.34 529.42 535.41 0 -13.75(-2.50%)
Dec 19, 2018 555.12 573.66 544.91 549.15 0 -7.37(-1.32%)
Dec 18, 2018 574.88 576.89 554.10 556.52 0 -17.93(-3.12%)
Dec 17, 2018 585.09 593.19 571.74 574.45 0 -12.58(-2.14%)
Dec 14, 2018 592.51 600.15 583.41 587.02 0 -13.96(-2.32%)
Dec 13, 2018 600.88 609.03 593.98 600.98 0 -3.64(-0.60%)
Dec 12, 2018 608.72 620.71 601.89 604.62 0 +8.66(+1.45%)
Dec 11, 2018 610.00 612.29 588.58 595.96 0 -1.52(-0.25%)
Dec 10, 2018 603.56 611.22 589.26 597.47 0 -23.14(-3.73%)
Dec 07, 2018 633.05 644.71 617.31 620.62 0 +5.24(+0.85%)
Dec 06, 2018 613.38 621.48 597.03 615.37 0 -20.30(-3.19%)
Dec 04, 2018 657.29 661.64 632.01 635.67 0 -21.51(-3.27%)
Dec 03, 2018 654.91 666.02 645.71 657.18 0 +27.57(+4.38%)
Nov 30, 2018 625.53 636.27 616.08 629.61 0 +1.45(+0.23%)
Nov 29, 2018 623.48 635.90 619.65 628.16 0 +3.91(+0.63%)
Nov 28, 2018 625.03 630.02 605.99 624.25 0 +1.15(+0.18%)
Nov 27, 2018 613.11 631.93 608.33 623.10 0 +13.54(+2.22%)
Nov 26, 2018 614.58 622.12 603.40 609.56 0 +2.37(+0.39%)
Nov 23, 2018 607.41 614.70 599.09 607.20 0 -25.22(-3.99%)
Nov 21, 2018 632.41 632.41 632.41 632.41 0 +16.10(+2.61%)
Nov 20, 2018 635.49 639.28 612.27 616.32 0 -33.99(-5.23%)
Nov 19, 2018 652.19 658.91 639.49 650.31 0 -5.49(-0.84%)
Nov 16, 2018 651.32 664.72 644.85 655.80 0 +9.64(+1.49%)
Nov 15, 2018 630.20 649.23 627.75 646.16 0 +15.32(+2.43%)
Nov 14, 2018 638.63 644.91 620.90 630.84 0 +8.50(+1.37%)
Nov 13, 2018 641.22 648.15 618.87 622.35 0 -30.75(-4.71%)
Nov 12, 2018 680.25 682.75 652.24 653.09 0 -18.29(-2.72%)
Nov 09, 2018 662.50 676.52 648.88 671.38 0 +2.07(+0.31%)
Nov 08, 2018 692.29 696.93 666.75 669.31 0 -24.92(-3.59%)
Nov 07, 2018 699.85 705.03 679.49 694.23 0 +2.18(+0.31%)
Nov 06, 2018 700.08 711.81 683.07 692.05 0 -14.29(-2.02%)
Nov 05, 2018 701.66 709.71 693.20 706.34 0 +13.27(+1.91%)
Nov 02, 2018 703.28 715.44 684.10 693.07 0 -8.31(-1.18%)
Nov 01, 2018 715.95 723.70 688.21 701.38 0 -7.55(-1.06%)
Oct 31, 2018 716.36 726.75 699.08 708.93 0 -0.57(-0.08%)
Oct 30, 2018 682.57 712.70 675.62 709.50 0 +26.82(+3.93%)
Oct 29, 2018 720.34 726.13 674.25 682.68 0 -26.85(-3.78%)
Oct 26, 2018 692.78 715.92 681.37 709.54 0 +28.61(+4.20%)
Oct 24, 2018 722.09 727.67 680.23 680.93 0 -34.05(-4.76%)
Oct 23, 2018 717.75 726.78 702.31 714.98 0 -22.70(-3.08%)
Oct 22, 2018 737.71 743.30 725.54 737.68 0 +8.98(+1.23%)
Oct 19, 2018 731.59 741.46 724.72 728.71 0 +4.44(+0.61%)
Oct 18, 2018 737.33 743.92 720.01 724.27 0 -22.77(-3.05%)
Oct 17, 2018 742.61 754.89 734.36 747.04 0 -2.87(-0.38%)
Oct 16, 2018 739.78 752.25 733.37 749.91 0 +19.59(+2.68%)
Oct 15, 2018 735.14 742.35 719.86 730.32 0 -1.43(-0.20%)
Oct 12, 2018 729.98 738.81 719.25 731.75 0 +15.53(+2.17%)
Oct 11, 2018 728.76 743.65 709.86 716.22 0 -13.72(-1.88%)
Oct 10, 2018 759.22 761.27 727.93 729.94 0 -40.80(-5.29%)
Oct 09, 2018 754.70 775.26 745.58 770.74 0 +19.18(+2.55%)
Oct 08, 2018 756.91 763.27 738.10 751.56 0 +24.25(+3.33%)
Oct 05, 2018 728.11 738.87 716.58 727.31 0 +2.36(+0.33%)
Oct 04, 2018 728.61 742.20 713.10 724.95 0 -7.82(-1.07%)
Oct 03, 2018 742.49 749.90 720.57 732.77 0 +14.90(+2.08%)
Oct 02, 2018 715.23 728.52 703.66 717.87 0 +17.23(+2.46%)
Oct 01, 2018 694.44 706.80 687.12 700.64 0 +9.89(+1.43%)
Sep 28, 2018 683.59 704.56 681.56 690.75 0 +1.58(+0.23%)
Sep 27, 2018 679.75 693.73 676.05 689.17 0 +15.99(+2.38%)
Sep 26, 2018 670.71 681.82 664.12 673.18 0 +2.39(+0.36%)
Sep 25, 2018 660.82 676.88 658.74 670.79 0 +8.18(+1.24%)
Sep 24, 2018 659.11 674.12 651.47 662.61 0 +11.96(+1.84%)
Sep 21, 2018 651.77 661.86 643.47 650.65 0 +4.16(+0.64%)
Sep 20, 2018 655.79 658.52 639.15 646.49 0 -1.64(-0.25%)
Sep 19, 2018 648.79 660.04 642.31 648.12 0 -1.19(-0.18%)
Sep 18, 2018 641.37 656.27 639.12 649.31 0 +14.11(+2.22%)
Sep 17, 2018 628.18 643.09 623.20 635.21 0 +8.94(+1.43%)
Sep 14, 2018 623.13 632.51 617.53 626.27 0 +5.73(+0.92%)
Sep 13, 2018 627.37 633.72 613.14 620.53 0 -9.20(-1.46%)
Sep 12, 2018 611.94 637.10 606.20 629.74 0 +26.05(+4.32%)
Sep 11, 2018 594.71 609.29 590.74 603.68 0 -0.26(-0.04%)
Sep 10, 2018 607.31 615.13 600.19 603.95 0 -5.10(-0.84%)
Sep 07, 2018 599.88 612.73 593.34 609.04 0 +9.93(+1.66%)
Sep 06, 2018 606.78 610.43 592.37 599.11 0 -6.33(-1.04%)
Sep 05, 2018 602.08 611.47 590.77 605.44 0 -2.38(-0.39%)
Sep 04, 2018 614.32 619.17 602.82 607.82 0 -13.68(-2.20%)
Aug 31, 2018 621.50 621.50 621.50 621.50 0 +5.32(+0.86%)
Aug 30, 2018 621.39 625.09 607.52 616.18 0 -4.67(-0.75%)
Aug 29, 2018 612.07 625.04 608.90 620.85 0 +12.90(+2.12%)
Aug 28, 2018 615.88 619.62 604.63 607.96 0 -6.56(-1.07%)
Aug 27, 2018 608.81 617.31 606.50 614.51 0 +8.83(+1.46%)
Aug 24, 2018 606.16 613.17 598.53 605.69 0 +9.35(+1.57%)
Aug 23, 2018 602.72 605.32 592.39 596.34 0 -8.60(-1.42%)
Aug 22, 2018 594.37 608.09 592.67 604.93 0 +13.73(+2.32%)
Aug 21, 2018 595.68 604.60 587.67 591.20 0 -3.39(-0.57%)
Aug 20, 2018 590.73 598.07 586.27 594.59 0 +2.18(+0.37%)
Aug 17, 2018 591.13 595.92 585.98 592.40 0 -0.33(-0.05%)
Aug 16, 2018 595.38 602.56 583.36 592.73 0 +4.30(+0.73%)
Aug 15, 2018 609.72 611.33 582.26 588.43 0 -28.41(-4.61%)
Aug 14, 2018 619.34 624.64 609.42 616.84 0 +4.94(+0.81%)
Aug 13, 2018 614.32 624.40 603.75 611.90 0 -8.06(-1.30%)
Aug 10, 2018 614.53 625.29 607.55 619.96 0 -3.20(-0.51%)
Aug 09, 2018 626.61 633.58 613.19 623.16 0 -4.58(-0.73%)
Aug 08, 2018 635.74 643.34 620.24 627.73 0 -11.27(-1.76%)
Aug 07, 2018 648.61 652.48 634.20 639.00 0 -0.84(-0.13%)
Aug 06, 2018 638.75 648.61 634.41 639.84 0 +1.95(+0.31%)
Aug 03, 2018 643.41 655.84 630.94 637.89 0 +4.41(+0.70%)
Aug 02, 2018 625.18 639.19 617.08 633.48 0 +5.66(+0.90%)
Aug 01, 2018 625.26 632.04 615.67 627.82 0 -2.29(-0.36%)
Jul 31, 2018 632.17 636.35 618.42 630.12 0 -5.66(-0.89%)
Jul 30, 2018 634.09 645.02 625.67 635.78 0 +9.15(+1.46%)
Jul 27, 2018 625.46 636.04 620.00 626.63 0 +4.55(+0.73%)
Jul 26, 2018 624.06 630.19 614.37 622.08 0 -4.42(-0.70%)
Jul 25, 2018 622.27 630.01 615.00 626.50 0 +7.14(+1.15%)
Jul 24, 2018 615.62 627.34 612.54 619.36 0 +9.79(+1.61%)
Jul 23, 2018 615.55 618.87 602.84 609.57 0 -4.08(-0.66%)
Jul 20, 2018 614.61 622.09 606.60 613.65 0 +11.97(+1.99%)
Jul 19, 2018 599.35 608.75 593.28 601.68 0 -2.04(-0.34%)
Jul 18, 2018 604.18 610.60 591.55 603.72 0 -1.30(-0.22%)
Jul 17, 2018 593.75 608.90 588.50 605.02 0 +7.15(+1.20%)
Jul 16, 2018 596.13 601.93 585.82 597.86 0 -7.22(-1.19%)
Jul 13, 2018 602.79 610.84 596.65 605.08 0 +3.60(+0.60%)
Jul 12, 2018 600.19 605.58 590.73 601.49 0 +6.33(+1.06%)
Jul 11, 2018 605.63 616.11 589.41 595.16 0 -17.18(-2.81%)
Jul 10, 2018 615.48 621.59 606.96 612.34 0 +0.85(+0.14%)
Jul 09, 2018 601.93 615.97 599.13 611.49 0 +13.01(+2.17%)
Jul 06, 2018 582.61 601.30 579.62 598.49 0 +11.51(+1.96%)
Jul 05, 2018 599.23 602.35 580.56 586.98 0 -1.78(-0.30%)
Jul 03, 2018 588.76 588.76 588.76 588.76 0 +6.38(+1.10%)
Jul 02, 2018 584.85 589.86 572.75 582.38 0 -8.83(-1.49%)
Jun 29, 2018 588.75 600.67 586.72 591.20 0 +4.13(+0.70%)
Jun 28, 2018 591.74 596.95 580.36 587.07 0 -1.04(-0.18%)
Jun 27, 2018 581.64 601.00 579.45 588.11 0 +11.08(+1.92%)
Jun 26, 2018 570.45 580.50 559.11 577.03 0 +12.13(+2.15%)
Jun 25, 2018 573.93 576.90 557.84 564.89 0 -7.23(-1.26%)
Jun 22, 2018 576.64 585.64 566.14 572.12 0 +13.12(+2.35%)
Jun 21, 2018 573.38 576.46 552.29 559.00 0 -17.81(-3.09%)
Jun 20, 2018 579.01 588.36 569.09 576.81 0 +9.58(+1.69%)
Jun 19, 2018 553.86 580.25 549.48 567.24 0 +2.26(+0.40%)
Jun 18, 2018 560.56 574.64 558.62 564.97 0 +1.09(+0.19%)
Jun 15, 2018 563.88 575.09 557.88 563.88 0 -12.24(-2.12%)
Jun 14, 2018 586.76 590.17 573.43 576.12 0 -5.78(-0.99%)
Jun 13, 2018 585.84 590.38 572.89 581.90 0 -4.46(-0.76%)
Jun 12, 2018 592.91 597.86 582.25 586.36 0 -3.94(-0.67%)
Jun 11, 2018 591.66 595.80 582.55 590.29 0 +2.58(+0.44%)
Jun 08, 2018 598.75 600.20 576.05 587.71 0 -1.45(-0.25%)
Jun 07, 2018 588.13 597.94 573.01 589.16 0 +0.69(+0.12%)
Jun 06, 2018 592.94 600.06 581.56 588.47 0 -6.44(-1.08%)
Jun 05, 2018 598.72 610.49 585.79 594.91 0 -9.13(-1.51%)
Jun 04, 2018 614.14 626.42 598.84 604.04 0 +3.97(+0.66%)
Jun 01, 2018 645.41 653.91 575.92 600.07 0 -37.75(-5.92%)
May 31, 2018 639.88 651.37 634.51 637.81 0 -6.76(-1.05%)
May 30, 2018 629.70 656.92 623.32 644.57 0 +14.75(+2.34%)
May 29, 2018 607.20 639.90 603.14 629.82 0 -10.18(-1.59%)
May 25, 2018 640.00 640.00 640.00 640.00 0 -18.22(-2.77%)
May 24, 2018 661.44 675.39 645.38 658.21 0 -48.14(-6.82%)
May 23, 2018 714.38 722.37 699.75 706.35 0 -17.62(-2.43%)
May 22, 2018 727.83 738.70 719.13 723.98 0 -8.19(-1.12%)
May 21, 2018 742.86 748.13 726.32 732.16 0 -1.50(-0.20%)
May 18, 2018 736.12 742.34 725.86 733.66 0 -7.27(-0.98%)
May 17, 2018 747.80 757.21 733.32 740.93 0 -9.56(-1.27%)
May 16, 2018 747.88 757.00 740.29 750.49 0 +0.70(+0.09%)
May 15, 2018 740.67 752.71 734.44 749.79 0 +3.46(+0.46%)
May 14, 2018 737.11 753.88 734.24 746.34 0 +13.48(+1.84%)
May 11, 2018 738.23 746.90 729.69 732.86 0 -2.62(-0.36%)
May 10, 2018 725.62 744.69 717.97 735.47 0 +18.39(+2.56%)
May 09, 2018 698.27 724.06 694.58 717.08 0 +30.41(+4.43%)
May 08, 2018 684.30 692.26 664.76 686.67 0 +2.93(+0.43%)
May 07, 2018 685.02 701.03 676.91 683.74 0 +2.54(+0.37%)
May 04, 2018 676.30 687.43 671.21 681.20 0 +4.87(+0.72%)
May 03, 2018 680.02 683.69 664.76 676.33 0 -5.01(-0.74%)
May 02, 2018 678.44 691.20 675.21 681.34 0 +4.73(+0.70%)
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.