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 (%)
Sep 29, 2017 482.94 485.73 478.13 481.87 0 -0.09(-0.02%)
Sep 28, 2017 483.63 488.22 478.13 481.96 0 +0.62(+0.13%)
Sep 27, 2017 482.79 485.72 475.16 481.33 0 -2.91(-0.60%)
Sep 26, 2017 484.31 489.19 480.45 484.25 0 -2.56(-0.53%)
Sep 25, 2017 484.33 489.97 481.04 486.80 0 +7.31(+1.53%)
Sep 22, 2017 476.23 482.55 474.30 479.49 0 +2.92(+0.61%)
Sep 21, 2017 477.86 481.35 472.37 476.57 0 -2.20(-0.46%)
Sep 20, 2017 471.80 481.38 468.55 478.77 0 +10.06(+2.15%)
Sep 19, 2017 469.10 471.93 464.98 468.71 0 +0.16(+0.03%)
Sep 18, 2017 465.96 471.81 463.55 468.56 0 +0.78(+0.17%)
Sep 15, 2017 465.58 470.20 462.69 467.78 0 +0.95(+0.20%)
Sep 14, 2017 464.45 471.66 461.91 466.83 0 +4.33(+0.94%)
Sep 13, 2017 455.97 465.03 454.46 462.49 0 +8.31(+1.83%)
Sep 12, 2017 452.30 460.23 449.97 454.18 0 +1.13(+0.25%)
Sep 11, 2017 450.20 455.72 447.87 453.05 0 +4.52(+1.01%)
Sep 08, 2017 456.82 457.65 445.00 448.52 0 -10.21(-2.23%)
Sep 07, 2017 457.71 461.32 454.27 458.73 0 +0.47(+0.10%)
Sep 06, 2017 452.51 460.90 449.91 458.26 0 +9.98(+2.23%)
Sep 05, 2017 449.29 453.13 443.35 448.28 0 +6.94(+1.57%)
Sep 01, 2017 436.32 443.08 433.56 441.34 0 +7.78(+1.80%)
Aug 31, 2017 428.72 435.80 427.07 433.56 0 +7.78(+1.83%)
Aug 30, 2017 428.51 431.47 423.11 425.77 0 -5.20(-1.21%)
Aug 29, 2017 427.51 432.32 425.17 430.98 0 -0.12(-0.03%)
Aug 28, 2017 435.42 436.80 427.99 431.10 0 -3.46(-0.80%)
Aug 25, 2017 434.62 438.80 432.27 434.56 0 +1.74(+0.40%)
Aug 24, 2017 432.32 435.18 428.93 432.82 0 +0.10(+0.02%)
Aug 23, 2017 427.36 434.78 424.68 432.72 0 +5.01(+1.17%)
Aug 22, 2017 426.24 430.88 425.32 427.71 0 +7.73(+1.84%)
Aug 21, 2017 425.09 427.06 417.90 419.98 0 -5.98(-1.40%)
Aug 18, 2017 419.78 429.12 416.61 425.96 0 +9.41(+2.26%)
Aug 17, 2017 419.37 425.03 415.96 416.55 0 -5.40(-1.28%)
Aug 16, 2017 424.40 428.33 419.85 421.95 0 -2.24(-0.53%)
Aug 15, 2017 423.06 426.62 417.95 424.19 0 +0.92(+0.22%)
Aug 14, 2017 427.01 431.47 421.89 423.27 0 -3.06(-0.72%)
Aug 11, 2017 423.04 430.44 420.80 426.33 0 -1.90(-0.44%)
Aug 10, 2017 438.09 440.62 426.47 428.23 0 -7.61(-1.75%)
Aug 09, 2017 435.11 439.73 430.42 435.83 0 +1.48(+0.34%)
Aug 08, 2017 435.71 441.15 432.16 434.36 0 -3.83(-0.87%)
Aug 07, 2017 441.02 443.93 434.68 438.19 0 -4.18(-0.94%)
Aug 04, 2017 440.97 446.29 436.97 442.36 0 +1.98(+0.45%)
Aug 03, 2017 446.71 450.32 436.78 440.38 0 -6.57(-1.47%)
Aug 02, 2017 441.19 451.30 437.83 446.95 0 +6.27(+1.42%)
Aug 01, 2017 443.48 446.43 438.01 440.68 0 -3.64(-0.82%)
Jul 31, 2017 442.66 447.33 437.68 444.33 0 +2.18(+0.49%)
Jul 28, 2017 440.39 447.89 437.88 442.14 0 +0.53(+0.12%)
Jul 27, 2017 439.35 444.46 434.71 441.61 0 +4.92(+1.13%)
Jul 26, 2017 439.59 443.11 433.74 436.68 0 -0.20(-0.05%)
Jul 25, 2017 435.31 441.60 433.01 436.88 0 +8.92(+2.09%)
Jul 24, 2017 428.06 431.52 424.43 427.96 0 +2.51(+0.59%)
Jul 21, 2017 433.43 435.23 423.38 425.45 0 -8.62(-1.99%)
Jul 20, 2017 441.04 443.22 432.00 434.07 0 -2.82(-0.65%)
Jul 19, 2017 429.55 438.88 427.98 436.89 0 +8.97(+2.10%)
Jul 18, 2017 431.00 432.92 423.96 427.93 0 +0.90(+0.21%)
Jul 17, 2017 428.97 431.34 424.86 427.03 0 -1.93(-0.45%)
Jul 14, 2017 427.33 430.98 424.64 428.96 0 +4.81(+1.13%)
Jul 13, 2017 422.69 426.75 419.60 424.15 0 +2.37(+0.56%)
Jul 12, 2017 422.54 427.99 416.05 421.79 0 +7.77(+1.88%)
Jul 11, 2017 406.41 417.12 404.01 414.01 0 +7.07(+1.74%)
Jul 10, 2017 402.15 408.69 401.33 406.94 0 +4.34(+1.08%)
Jul 07, 2017 405.01 406.54 396.32 402.61 0 -3.90(-0.96%)
Jul 06, 2017 412.62 416.61 404.44 406.50 0 -3.54(-0.86%)
Jul 05, 2017 418.12 418.80 406.12 410.04 0 -11.41(-2.71%)
Jul 04, 2017 416.35 424.42 415.66 421.45 0 +0.00(+0.00%)
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.