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 (%)
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%)
May 02, 2016 432.78 437.85 420.81 430.88 0 -6.32(-1.45%)
Apr 29, 2016 444.04 450.28 429.59 437.20 0 -1.05(-0.24%)
Apr 28, 2016 438.24 451.23 433.04 438.25 0 -0.62(-0.14%)
Apr 27, 2016 430.28 442.09 426.03 438.87 0 +17.80(+4.23%)
Apr 26, 2016 415.96 424.36 410.04 421.07 0 +10.58(+2.58%)
Apr 25, 2016 419.36 421.98 406.66 410.49 0 -10.40(-2.47%)
Apr 22, 2016 411.57 427.03 409.90 420.88 0 +9.54(+2.32%)
Apr 21, 2016 418.88 423.58 408.90 411.34 0 -3.74(-0.90%)
Apr 20, 2016 407.00 420.84 403.36 415.08 0 +5.28(+1.29%)
Apr 19, 2016 397.95 413.23 395.58 409.80 0 +18.53(+4.74%)
Apr 18, 2016 374.77 398.58 370.74 391.26 0 -0.00(-0.00%)
Apr 15, 2016 389.07 397.82 382.06 391.27 0 -4.13(-1.04%)
Apr 14, 2016 399.07 402.08 388.25 395.39 0 -2.62(-0.66%)
Apr 13, 2016 396.28 401.90 387.95 398.01 0 +6.21(+1.59%)
Apr 12, 2016 374.28 395.43 371.36 391.80 0 +21.59(+5.83%)
Apr 11, 2016 369.06 376.04 366.33 370.21 0 +6.35(+1.74%)
Apr 08, 2016 360.77 368.80 358.69 363.86 0 +15.94(+4.58%)
Apr 07, 2016 348.39 354.06 342.85 347.93 0 -3.11(-0.89%)
Apr 06, 2016 347.28 356.89 342.25 351.04 0 +6.00(+1.74%)
Apr 05, 2016 342.45 350.96 339.31 345.03 0 -1.63(-0.47%)
Apr 04, 2016 355.51 362.43 344.60 346.67 0 -14.92(-4.13%)
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.