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, 2009 921.85 933.84 889.17 898.89 0 -11.42(-1.25%)
Apr 29, 2009 893.60 925.02 888.45 910.31 0 +29.63(+3.36%)
Apr 28, 2009 875.08 892.80 862.20 880.68 0 -1.24(-0.14%)
Apr 27, 2009 887.51 899.54 869.12 881.93 0 -29.77(-3.27%)
Apr 24, 2009 901.26 921.14 890.38 911.70 0 +28.29(+3.20%)
Apr 23, 2009 881.86 899.34 864.85 883.40 0 +11.78(+1.35%)
Apr 22, 2009 864.08 893.92 855.04 871.62 0 +3.97(+0.46%)
Apr 21, 2009 841.71 876.85 830.61 867.65 0 +20.60(+2.43%)
Apr 20, 2009 881.06 884.57 842.84 847.05 0 -57.16(-6.32%)
Apr 17, 2009 913.29 925.36 890.17 904.21 0 +4.64(+0.52%)
Apr 16, 2009 892.09 909.03 881.25 899.57 0 +16.60(+1.88%)
Apr 15, 2009 882.63 893.86 865.04 882.97 0 -2.21(-0.25%)
Apr 14, 2009 885.38 909.32 871.71 885.18 0 -11.31(-1.26%)
Apr 13, 2009 878.30 904.35 863.78 896.49 0 -2.71(-0.30%)
Apr 10, 2009 882.21 903.17 874.89 899.20 0 +0.00(+0.00%)
Apr 09, 2009 882.21 903.17 874.89 899.20 0 +37.43(+4.34%)
Apr 08, 2009 863.66 880.13 837.49 861.77 0 +6.11(+0.71%)
Apr 07, 2009 857.95 868.30 843.97 855.66 0 -20.02(-2.29%)
Apr 06, 2009 877.24 885.64 858.07 875.68 0 -15.93(-1.79%)
Apr 03, 2009 872.78 900.60 861.71 891.61 0 +16.64(+1.90%)
Apr 02, 2009 861.68 889.36 856.22 874.98 0 +49.07(+5.94%)
Apr 01, 2009 790.88 832.38 782.46 825.91 0 +27.16(+3.40%)
Mar 31, 2009 820.80 826.80 795.54 798.75 0 -8.87(-1.10%)
Mar 30, 2009 812.91 820.11 778.85 807.63 0 -32.92(-3.92%)
Mar 27, 2009 856.35 864.05 831.89 840.54 0 -41.34(-4.69%)
Mar 26, 2009 888.69 906.24 867.08 881.88 0 +6.01(+0.69%)
Mar 25, 2009 874.70 892.97 847.80 875.87 0 -1.38(-0.16%)
Mar 24, 2009 888.84 900.75 861.11 877.25 0 -32.64(-3.59%)
Mar 23, 2009 890.48 913.06 886.57 909.89 0 +65.38(+7.74%)
Mar 20, 2009 863.66 878.25 834.79 844.51 0 -22.10(-2.55%)
Mar 19, 2009 855.07 889.04 845.61 866.61 0 +45.45(+5.53%)
Mar 18, 2009 801.16 828.80 779.48 821.16 0 +11.76(+1.45%)
Mar 17, 2009 773.80 810.84 755.85 809.40 0 +32.98(+4.25%)
Mar 16, 2009 781.92 805.52 763.88 776.42 0 -2.81(-0.36%)
Mar 13, 2009 787.23 794.18 767.69 779.23 0 -2.50(-0.32%)
Mar 12, 2009 750.01 786.56 741.79 781.73 0 +30.56(+4.07%)
Mar 11, 2009 764.48 772.10 737.04 751.16 0 -6.00(-0.79%)
Mar 10, 2009 736.82 770.67 733.49 757.17 0 +40.24(+5.61%)
Mar 09, 2009 709.12 745.67 699.88 716.93 0 -0.57(-0.08%)
Mar 06, 2009 731.11 747.21 696.96 717.50 0 +6.12(+0.86%)
Mar 05, 2009 728.15 743.92 702.53 711.38 0 -38.97(-5.19%)
Mar 04, 2009 731.35 763.87 721.96 750.36 0 +46.46(+6.60%)
Mar 03, 2009 717.31 729.11 686.51 703.90 0 -1.71(-0.24%)
Mar 02, 2009 735.96 749.25 695.45 705.61 0 -54.19(-7.13%)
Feb 27, 2009 754.86 789.22 740.44 759.79 0 -13.56(-1.75%)
Feb 26, 2009 770.75 796.63 762.01 773.35 0 +21.14(+2.81%)
Feb 25, 2009 749.79 772.77 726.69 752.22 0 -3.53(-0.47%)
Feb 24, 2009 723.43 762.09 713.19 755.75 0 +39.86(+5.57%)
Feb 23, 2009 765.48 771.96 712.43 715.89 0 -36.34(-4.83%)
Feb 20, 2009 745.07 764.75 727.95 752.23 0 -21.13(-2.73%)
Feb 19, 2009 776.16 791.19 763.21 773.35 0 +16.45(+2.17%)
Feb 18, 2009 777.35 782.15 744.46 756.90 0 -13.91(-1.80%)
Feb 17, 2009 791.31 804.54 760.12 770.81 0 -57.43(-6.93%)
Feb 16, 2009 817.31 844.06 810.84 828.25 0 +0.00(+0.00%)
Feb 13, 2009 817.31 844.06 810.84 828.25 0 +13.78(+1.69%)
Feb 12, 2009 791.97 823.27 780.34 814.46 0 +0.62(+0.08%)
Feb 11, 2009 828.75 840.88 796.38 813.84 0 -1.83(-0.22%)
Feb 10, 2009 854.00 869.71 804.39 815.67 0 -33.78(-3.98%)
Feb 09, 2009 848.98 876.46 837.68 849.45 0 +14.77(+1.77%)
Feb 06, 2009 801.91 847.55 792.63 834.68 0 +22.63(+2.79%)
Feb 05, 2009 787.27 816.79 770.59 812.05 0 +19.30(+2.43%)
Feb 04, 2009 807.16 828.32 779.69 792.75 0 +7.84(+1.00%)
Feb 03, 2009 776.23 793.49 760.93 784.91 0 +16.74(+2.18%)
Feb 02, 2009 761.20 780.25 748.28 768.18 0 -15.97(-2.04%)
Jan 30, 2009 801.97 813.27 775.93 784.15 0 -7.85(-0.99%)
Jan 29, 2009 803.83 815.93 783.79 791.99 0 -34.51(-4.18%)
Jan 28, 2009 813.21 840.86 796.74 826.50 0 +29.44(+3.69%)
Jan 27, 2009 801.12 810.39 778.08 797.06 0 +0.40(+0.05%)
Jan 26, 2009 786.55 821.34 775.98 796.66 0 +11.99(+1.53%)
Jan 23, 2009 734.78 797.97 730.39 784.67 0 +23.57(+3.10%)
Jan 22, 2009 771.09 784.00 737.41 761.10 0 -32.24(-4.06%)
Jan 21, 2009 750.21 796.70 742.82 793.34 0 +61.81(+8.45%)
Jan 20, 2009 765.92 777.00 727.43 731.53 0 -56.59(-7.18%)
Jan 19, 2009 783.95 802.82 755.26 788.12 0 +0.00(+0.00%)
Jan 16, 2009 783.95 802.82 755.26 788.12 0 +24.81(+3.25%)
Jan 15, 2009 747.95 773.80 716.94 763.31 0 +23.31(+3.15%)
Jan 14, 2009 760.51 765.19 728.15 740.00 0 -39.73(-5.10%)
Jan 13, 2009 761.17 794.12 755.34 779.74 0 +8.34(+1.08%)
Jan 12, 2009 792.20 798.95 759.44 771.40 0 -35.72(-4.43%)
Jan 09, 2009 836.15 845.96 794.38 807.12 0 -26.88(-3.22%)
Jan 08, 2009 813.75 840.19 800.46 834.00 0 +14.28(+1.74%)
Jan 07, 2009 856.10 860.47 805.84 819.72 0 -48.73(-5.61%)
Jan 06, 2009 862.58 886.93 845.20 868.45 0 +29.73(+3.54%)
Jan 05, 2009 806.15 856.38 800.14 838.72 0 +34.69(+4.31%)
Jan 02, 2009 769.86 811.95 765.65 804.03 0 +38.67(+5.05%)
Jan 01, 2009 744.06 776.10 735.46 765.35 0 +0.00(+0.00%)
Dec 31, 2008 744.06 776.10 735.46 765.35 0 +12.09(+1.61%)
Dec 30, 2008 733.79 755.17 722.70 753.26 0 +21.55(+2.95%)
Dec 29, 2008 744.27 752.44 718.65 731.71 0 +8.23(+1.14%)
Dec 26, 2008 717.41 732.76 702.51 723.49 0 +16.33(+2.31%)
Dec 25, 2008 720.15 727.61 692.26 707.16 0 +0.00(+0.00%)
Dec 24, 2008 720.15 727.61 692.26 707.16 0 -5.44(-0.76%)
Dec 23, 2008 726.10 735.37 698.64 712.59 0 -8.25(-1.14%)
Dec 22, 2008 752.59 764.27 706.29 720.85 0 -44.60(-5.83%)
Dec 19, 2008 737.26 803.16 725.70 765.44 0 +27.99(+3.80%)
Dec 18, 2008 791.28 797.21 727.31 737.45 0 -62.74(-7.84%)
Dec 17, 2008 801.42 829.51 788.43 800.19 0 -8.52(-1.05%)
Dec 16, 2008 790.77 815.52 770.92 808.71 0 +33.01(+4.25%)
Dec 15, 2008 785.66 807.25 756.90 775.71 0 +10.72(+1.40%)
Dec 12, 2008 745.01 778.07 728.94 764.98 0 -7.63(-0.99%)
Dec 11, 2008 774.09 820.74 755.54 772.61 0 +12.75(+1.68%)
Dec 10, 2008 732.49 770.25 724.46 759.86 0 +43.63(+6.09%)
Dec 09, 2008 707.24 748.12 696.92 716.23 0 -1.58(-0.22%)
Dec 08, 2008 682.52 731.59 670.97 717.81 0 +52.42(+7.88%)
Dec 05, 2008 633.17 671.62 600.38 665.40 0 +0.55(+0.08%)
Dec 04, 2008 704.78 717.97 650.29 664.84 0 -57.85(-8.01%)
Dec 03, 2008 699.57 728.87 680.82 722.70 0 +1.57(+0.22%)
Dec 02, 2008 726.15 741.23 694.50 721.13 0 +18.94(+2.70%)
Dec 01, 2008 762.18 765.32 697.74 702.19 0 -96.37(-12.07%)
Nov 28, 2008 794.84 809.02 775.96 798.57 0 -15.20(-1.87%)
Nov 27, 2008 752.27 816.88 740.13 813.77 0 +0.00(+0.00%)
Nov 26, 2008 752.27 816.88 740.13 813.77 0 +65.12(+8.70%)
Nov 25, 2008 768.24 778.18 722.46 748.65 0 -3.87(-0.51%)
Nov 24, 2008 709.36 769.17 699.43 752.51 0 +67.54(+9.86%)
Nov 21, 2008 676.02 702.25 632.72 684.98 0 +49.62(+7.81%)
Nov 20, 2008 703.73 718.54 621.99 635.36 0 -84.03(-11.68%)
Nov 19, 2008 770.74 789.54 716.51 719.39 0 -63.67(-8.13%)
Nov 18, 2008 789.20 806.81 750.25 783.06 0 -6.35(-0.80%)
Nov 17, 2008 796.81 823.79 777.22 789.42 0 -13.83(-1.72%)
Nov 14, 2008 825.53 849.82 793.31 803.25 0 -49.09(-5.76%)
Nov 13, 2008 788.55 857.61 735.11 852.34 0 +76.19(+9.82%)
Nov 12, 2008 824.67 835.25 761.74 776.15 0 -85.43(-9.92%)
Nov 11, 2008 878.94 892.74 840.35 861.58 0 -39.97(-4.43%)
Nov 10, 2008 948.73 959.58 877.18 901.55 0 -6.33(-0.70%)
Nov 07, 2008 901.07 928.94 870.20 907.88 0 +35.31(+4.05%)
Nov 06, 2008 918.65 937.71 852.32 872.56 0 -70.25(-7.45%)
Nov 05, 2008 977.45 1004 933.52 942.81 0 -66.50(-6.59%)
Nov 04, 2008 949.83 1021 944.29 1009 0 +92.51(+10.09%)
Nov 03, 2008 930.39 947.86 899.10 916.80 0 -23.10(-2.46%)
Oct 31, 2008 900.52 963.79 880.25 939.90 0 +9.65(+1.04%)
Oct 30, 2008 909.72 947.27 869.86 930.25 0 +66.91(+7.75%)
Oct 29, 2008 832.45 905.65 814.13 863.34 0 +54.09(+6.68%)
Oct 28, 2008 786.89 815.60 725.72 809.25 0 +66.66(+8.98%)
Oct 27, 2008 764.11 795.12 728.54 742.59 0 -39.67(-5.07%)
Oct 24, 2008 769.16 824.24 734.95 782.26 0 -66.33(-7.82%)
Oct 23, 2008 821.49 871.47 790.65 848.59 0 +34.37(+4.22%)
Oct 22, 2008 876.93 884.87 785.81 814.22 0 -93.64(-10.31%)
Oct 21, 2008 924.42 955.55 884.71 907.86 0 -43.17(-4.54%)
Oct 20, 2008 898.86 959.71 888.38 951.03 0 +82.84(+9.54%)
Oct 17, 2008 838.50 926.63 815.62 868.19 0 +11.36(+1.33%)
Oct 16, 2008 851.49 883.10 769.77 856.83 0 +30.83(+3.73%)
Oct 15, 2008 945.98 950.16 817.24 826.00 0 -162.87(-16.47%)
Oct 14, 2008 1044 1077 947.30 988.87 0 -12.59(-1.26%)
Oct 13, 2008 906.75 1022 875.38 1001 0 +160.81(+19.13%)
Oct 10, 2008 857.90 911.27 761.88 840.65 0 -64.63(-7.14%)
Oct 09, 2008 981.52 1020 887.23 905.29 0 -47.51(-4.99%)
Oct 08, 2008 938.26 1024 880.47 952.80 0 -15.86(-1.64%)
Oct 07, 2008 1081 1103 965.88 968.66 0 -90.59(-8.55%)
Oct 06, 2008 1076 1096 950.32 1059 0 -85.86(-7.50%)
Oct 03, 2008 1170 1236 1131 1145 0 +1.02(+0.09%)
Oct 02, 2008 1229 1236 1129 1144 0 -124.81(-9.84%)
Oct 01, 2008 1289 1296 1219 1269 0 -29.15(-2.25%)
Sep 30, 2008 1254 1317 1229 1298 0 +83.40(+6.87%)
Sep 29, 2008 1320 1327 1176 1215 0 -169.44(-12.24%)
Sep 26, 2008 1387 1407 1342 1384 0 -47.66(-3.33%)
Sep 25, 2008 1403 1450 1384 1432 0 +40.38(+2.90%)
Sep 24, 2008 1414 1433 1373 1391 0 +4.81(+0.35%)
Sep 23, 2008 1447 1470 1366 1387 0 -73.40(-5.03%)
Sep 22, 2008 1470 1508 1424 1460 0 +17.50(+1.21%)
Sep 19, 2008 1411 1489 1354 1442 0 +148.42(+11.47%)
Sep 18, 2008 1293 1353 1235 1294 0 +163.51(+14.46%)
Sep 17, 2008 1172 1191 1109 1131 0 -50.62(-4.29%)
Sep 16, 2008 1109 1189 1080 1181 0 +23.81(+2.06%)
Sep 15, 2008 1189 1217 1148 1157 0 -102.31(-8.12%)
Sep 12, 2008 1220 1270 1213 1260 0 +52.17(+4.32%)
Sep 11, 2008 1166 1219 1144 1207 0 +28.31(+2.40%)
Sep 10, 2008 1163 1198 1132 1179 0 +38.81(+3.40%)
Sep 09, 2008 1208 1214 1136 1140 0 -100.72(-8.12%)
Sep 08, 2008 1303 1311 1230 1241 0 -30.13(-2.37%)
Sep 05, 2008 1267 1285 1229 1271 0 -10.41(-0.81%)
Sep 04, 2008 1316 1328 1258 1282 0 -41.11(-3.11%)
Sep 03, 2008 1340 1361 1299 1323 0 -20.50(-1.53%)
Sep 02, 2008 1370 1382 1334 1343 0 -93.67(-6.52%)
Sep 01, 2008 1461 1470 1429 1437 0 +0.00(+0.00%)
Aug 29, 2008 1461 1470 1429 1437 0 -13.22(-0.91%)
Aug 28, 2008 1478 1487 1429 1450 0 -13.77(-0.94%)
Aug 27, 2008 1461 1479 1446 1464 0 +29.98(+2.09%)
Aug 26, 2008 1421 1450 1414 1434 0 +12.31(+0.87%)
Aug 25, 2008 1442 1452 1408 1422 0 -18.44(-1.28%)
Aug 22, 2008 1463 1473 1422 1440 0 -34.86(-2.36%)
Aug 21, 2008 1460 1493 1451 1475 0 +51.24(+3.60%)
Aug 20, 2008 1400 1435 1384 1424 0 +42.49(+3.08%)
Aug 19, 2008 1337 1392 1330 1381 0 +34.50(+2.56%)
Aug 18, 2008 1382 1393 1338 1347 0 -13.33(-0.98%)
Aug 15, 2008 1377 1387 1344 1360 0 -29.63(-2.13%)
Aug 14, 2008 1404 1419 1368 1390 0 -14.62(-1.04%)
Aug 13, 2008 1357 1417 1345 1404 0 +39.10(+2.86%)
Aug 12, 2008 1373 1394 1354 1365 0 +2.74(+0.20%)
Aug 11, 2008 1391 1407 1336 1362 0 -21.37(-1.54%)
Aug 08, 2008 1396 1411 1360 1384 0 -39.70(-2.79%)
Aug 07, 2008 1445 1467 1415 1423 0 -2.85(-0.20%)
Aug 06, 2008 1397 1443 1386 1426 0 +33.12(+2.38%)
Aug 05, 2008 1402 1429 1369 1393 0 -25.92(-1.83%)
Aug 04, 2008 1491 1496 1404 1419 0 -69.11(-4.64%)
Aug 01, 2008 1492 1530 1472 1488 0 -29.09(-1.92%)
Jul 31, 2008 1552 1568 1504 1517 0 -32.55(-2.10%)
Jul 30, 2008 1488 1558 1471 1550 0 +65.84(+4.44%)
Jul 29, 2008 1486 1517 1461 1484 0 -14.80(-0.99%)
Jul 28, 2008 1505 1534 1489 1499 0 +10.93(+0.73%)
Jul 25, 2008 1476 1512 1456 1488 0 +12.40(+0.84%)
Jul 24, 2008 1512 1528 1448 1476 0 -28.09(-1.87%)
Jul 23, 2008 1562 1574 1492 1504 0 -70.77(-4.50%)
Jul 22, 2008 1613 1626 1554 1574 0 -44.93(-2.77%)
Jul 21, 2008 1589 1624 1567 1619 0 +52.89(+3.38%)
Jul 18, 2008 1558 1591 1538 1566 0 +8.58(+0.55%)
Jul 17, 2008 1604 1633 1529 1558 0 -57.47(-3.56%)
Jul 16, 2008 1637 1648 1577 1615 0 -27.30(-1.66%)
Jul 15, 2008 1685 1695 1619 1643 0 -46.90(-2.78%)
Jul 14, 2008 1690 1714 1667 1690 0 -7.19(-0.42%)
Jul 11, 2008 1697 1730 1666 1697 0 +6.37(+0.38%)
Jul 10, 2008 1654 1697 1621 1690 0 +44.15(+2.68%)
Jul 09, 2008 1675 1707 1637 1646 0 -23.75(-1.42%)
Jul 08, 2008 1682 1696 1614 1670 0 -31.30(-1.84%)
Jul 07, 2008 1735 1755 1673 1701 0 -38.82(-2.23%)
Jul 04, 2008 1778 1787 1705 1740 0 +0.00(+0.00%)
Jul 03, 2008 1778 1787 1705 1740 0 -33.89(-1.91%)
Jul 02, 2008 1846 1866 1768 1774 0 -59.03(-3.22%)
Jul 01, 2008 1827 1852 1797 1833 0 -4.99(-0.27%)
Jun 30, 2008 1835 1863 1820 1838 0 +23.72(+1.31%)
Jun 27, 2008 1787 1828 1777 1814 0 +29.14(+1.63%)
Jun 26, 2008 1788 1814 1753 1785 0 -11.82(-0.66%)
Jun 25, 2008 1795 1822 1738 1797 0 +8.07(+0.45%)
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.