Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Equipment & Services Sector (CIX: MSECTOR124 )

N/A 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 (%)
Jan 14, 2021 532.40 550.54 530.66 540.74 0 +10.23(+1.93%)
Jan 13, 2021 544.65 548.23 525.48 530.51 0 +67.13(+14.49%)
Dec 23, 2020 454.75 472.23 453.33 463.38 0 +12.20(+2.70%)
Dec 22, 2020 458.29 460.88 448.58 451.17 0 -7.22(-1.57%)
Dec 21, 2020 448.70 463.80 442.34 458.39 0 -10.09(-2.15%)
Dec 18, 2020 478.42 482.73 466.00 468.48 0 -11.84(-2.47%)
Dec 17, 2020 484.08 487.76 473.60 480.32 0 -0.57(-0.12%)
Dec 16, 2020 482.03 487.99 473.61 480.89 0 -1.98(-0.41%)
Dec 15, 2020 470.58 485.48 465.83 482.87 0 +19.07(+4.11%)
Dec 14, 2020 489.00 491.53 459.73 463.80 0 -17.49(-3.63%)
Dec 11, 2020 483.96 486.74 471.28 481.29 0 -8.28(-1.69%)
Dec 10, 2020 468.40 498.96 464.39 489.57 0 +6.69(+1.39%)
Dec 09, 2020 485.21 495.90 474.49 482.88 0 -0.28(-0.06%)
Dec 08, 2020 463.12 484.72 461.99 483.16 0 +12.03(+2.55%)
Dec 07, 2020 480.43 483.38 467.99 471.13 0 -12.43(-2.57%)
Dec 04, 2020 463.38 485.11 459.90 483.57 0 +31.58(+6.99%)
Dec 03, 2020 447.38 459.72 443.13 451.99 0 +8.91(+2.01%)
Dec 02, 2020 427.04 452.95 424.42 443.08 0 +12.71(+2.95%)
Dec 01, 2020 434.70 439.73 425.03 430.37 0 +9.46(+2.25%)
Nov 30, 2020 444.26 446.63 420.06 420.90 0 -24.64(-5.53%)
Nov 27, 2020 448.47 452.73 441.44 445.54 0 -6.83(-1.51%)
Nov 25, 2020 445.60 456.65 442.53 452.37 0 -3.54(-0.78%)
Nov 24, 2020 457.69 463.41 448.79 455.91 0 +15.14(+3.43%)
Nov 23, 2020 417.34 442.79 414.16 440.77 0 +31.96(+7.82%)
Nov 20, 2020 410.81 414.68 402.41 408.81 0 -4.42(-1.07%)
Nov 19, 2020 396.61 414.62 392.80 413.23 0 +11.41(+2.84%)
Nov 18, 2020 409.07 419.25 400.78 401.82 0 -5.26(-1.29%)
Nov 17, 2020 391.92 407.68 388.39 407.08 0 +4.26(+1.06%)
Nov 16, 2020 384.50 404.42 378.07 402.82 0 +36.93(+10.09%)
Nov 13, 2020 355.58 368.32 353.88 365.89 0 +13.29(+3.77%)
Nov 12, 2020 353.31 364.27 349.35 352.60 0 -8.07(-2.24%)
Nov 11, 2020 374.51 375.11 353.66 360.67 0 -9.71(-2.62%)
Nov 10, 2020 376.55 382.61 361.52 370.39 0 +0.60(+0.16%)
Nov 09, 2020 352.60 384.40 347.76 369.79 0 +60.23(+19.46%)
Nov 06, 2020 315.46 322.21 308.01 309.56 0 -6.84(-2.16%)
Nov 05, 2020 320.77 327.64 314.94 316.39 0 -5.11(-1.59%)
Nov 04, 2020 320.88 329.33 306.93 321.50 0 -0.21(-0.07%)
Nov 03, 2020 326.04 329.62 316.91 321.72 0 +3.20(+1.00%)
Nov 02, 2020 308.00 323.20 300.17 318.52 0 +15.54(+5.13%)
Oct 30, 2020 292.08 303.96 289.56 302.98 0 +10.39(+3.55%)
Oct 29, 2020 282.37 295.35 277.14 292.59 0 +5.08(+1.77%)
Oct 28, 2020 296.57 301.23 286.70 287.51 0 -21.24(-6.88%)
Oct 27, 2020 312.07 314.34 302.87 308.75 0 -4.04(-1.29%)
Oct 26, 2020 315.18 316.87 307.95 312.80 0 -7.93(-2.47%)
Oct 23, 2020 321.29 327.84 315.17 320.73 0 +2.79(+0.88%)
Oct 22, 2020 311.79 320.67 308.55 317.94 0 +7.49(+2.41%)
Oct 21, 2020 314.21 320.16 308.41 310.45 0 -6.54(-2.06%)
Oct 20, 2020 311.19 322.42 309.61 316.99 0 +11.14(+3.64%)
Oct 19, 2020 308.20 316.70 302.04 305.85 0 +0.21(+0.07%)
Oct 16, 2020 319.71 328.44 304.30 305.64 0 -24.24(-7.35%)
Oct 15, 2020 315.67 330.43 311.87 329.88 0 +8.45(+2.63%)
Oct 14, 2020 317.27 332.71 316.77 321.43 0 +4.90(+1.55%)
Oct 13, 2020 320.70 324.90 312.71 316.53 0 -7.54(-2.33%)
Oct 12, 2020 322.23 326.09 315.78 324.06 0 -0.64(-0.20%)
Oct 09, 2020 332.76 333.66 321.14 324.70 0 -5.10(-1.55%)
Oct 08, 2020 319.53 330.15 316.65 329.80 0 +14.22(+4.51%)
Oct 07, 2020 312.12 317.84 308.48 315.58 0 +4.44(+1.43%)
Oct 06, 2020 324.87 329.52 309.86 311.14 0 -6.22(-1.96%)
Oct 05, 2020 311.00 319.53 307.87 317.36 0 +11.28(+3.68%)
Oct 02, 2020 287.29 309.74 285.98 306.08 0 +7.98(+2.68%)
Oct 01, 2020 307.67 310.51 294.20 298.10 0 -13.87(-4.45%)
Sep 30, 2020 317.12 322.91 309.02 311.97 0 -1.55(-0.49%)
Sep 29, 2020 328.17 329.60 310.10 313.52 0 -16.21(-4.92%)
Sep 28, 2020 327.96 337.08 325.36 329.73 0 +10.54(+3.30%)
Sep 25, 2020 324.25 328.78 316.10 319.19 0 -11.14(-3.37%)
Sep 24, 2020 326.22 339.18 317.55 330.32 0 -1.72(-0.52%)
Sep 23, 2020 348.21 353.41 331.42 332.04 0 -16.53(-4.74%)
Sep 22, 2020 350.24 357.14 344.44 348.58 0 +1.06(+0.30%)
Sep 21, 2020 362.11 364.19 341.55 347.52 0 -29.07(-7.72%)
Sep 18, 2020 379.61 389.38 372.62 376.59 0 -7.42(-1.93%)
Sep 17, 2020 379.61 385.99 373.08 384.00 0 -3.36(-0.87%)
Sep 16, 2020 375.30 393.27 369.04 387.37 0 +18.12(+4.91%)
Sep 15, 2020 367.88 374.76 364.32 369.25 0 +3.09(+0.84%)
Sep 14, 2020 364.29 370.39 358.14 366.16 0 +2.32(+0.64%)
Sep 11, 2020 364.15 367.08 356.64 363.84 0 +1.24(+0.34%)
Sep 10, 2020 381.45 382.81 360.74 362.60 0 -18.24(-4.79%)
Sep 09, 2020 379.81 386.13 376.22 380.83 0 +3.79(+1.00%)
Sep 08, 2020 390.40 392.81 370.54 377.05 0 -23.23(-5.80%)
Sep 04, 2020 402.76 407.77 390.27 400.27 0 +2.21(+0.56%)
Sep 03, 2020 393.29 409.51 389.49 398.06 0 +4.07(+1.03%)
Sep 02, 2020 391.81 395.99 387.09 393.99 0 +0.52(+0.13%)
Sep 01, 2020 389.48 398.65 387.34 393.47 0 -4.03(-1.01%)
Aug 31, 2020 405.33 407.43 394.66 397.50 0 -7.43(-1.83%)
Aug 28, 2020 395.31 407.05 393.64 404.93 0 +10.88(+2.76%)
Aug 27, 2020 392.33 396.24 385.68 394.05 0 +2.77(+0.71%)
Aug 26, 2020 401.92 403.85 390.01 391.28 0 -11.13(-2.77%)
Aug 25, 2020 415.06 416.58 399.27 402.41 0 -4.76(-1.17%)
Aug 24, 2020 392.57 412.20 390.43 407.17 0 +17.95(+4.61%)
Aug 21, 2020 391.54 394.31 384.99 389.22 0 -6.32(-1.60%)
Aug 20, 2020 405.73 408.45 394.52 395.54 0 -16.70(-4.05%)
Aug 19, 2020 412.40 421.40 409.56 412.25 0 -0.67(-0.16%)
Aug 18, 2020 416.11 422.44 410.59 412.92 0 -5.43(-1.30%)
Aug 17, 2020 417.73 424.10 414.33 418.35 0 -1.85(-0.44%)
Aug 14, 2020 412.12 422.03 409.70 420.19 0 +2.60(+0.62%)
Aug 13, 2020 423.12 424.90 413.21 417.59 0 -7.20(-1.69%)
Aug 12, 2020 427.76 431.92 414.56 424.79 0 +4.31(+1.02%)
Aug 11, 2020 425.94 438.24 416.72 420.48 0 +6.28(+1.52%)
Aug 10, 2020 399.98 417.47 398.45 414.20 0 +14.53(+3.64%)
Aug 07, 2020 392.03 400.16 387.25 399.67 0 +4.32(+1.09%)
Aug 06, 2020 401.58 406.13 393.06 395.34 0 -6.81(-1.69%)
Aug 05, 2020 404.59 411.16 398.31 402.16 0 +7.12(+1.80%)
Aug 04, 2020 382.80 398.11 381.04 395.04 0 +11.43(+2.98%)
Aug 03, 2020 374.07 388.56 369.91 383.60 0 +9.26(+2.47%)
Jul 31, 2020 374.74 382.42 368.19 374.35 0 -6.71(-1.76%)
Jul 30, 2020 389.36 391.97 375.22 381.05 0 -16.29(-4.10%)
Jul 29, 2020 388.96 399.40 385.95 397.34 0 +7.86(+2.02%)
Jul 28, 2020 397.94 404.01 385.28 389.48 0 -13.38(-3.32%)
Jul 27, 2020 400.81 405.29 391.22 402.86 0 +4.31(+1.08%)
Jul 24, 2020 397.84 403.67 389.36 398.55 0 +2.13(+0.54%)
Jul 23, 2020 384.72 398.52 381.34 396.42 0 +8.28(+2.13%)
Jul 22, 2020 388.84 393.83 381.00 388.14 0 -6.67(-1.69%)
Jul 21, 2020 380.52 404.38 378.43 394.81 0 +25.29(+6.84%)
Jul 20, 2020 373.74 382.53 368.00 369.52 0 -0.06(-0.02%)
Jul 17, 2020 374.90 380.69 366.00 369.58 0 -3.36(-0.90%)
Jul 16, 2020 370.48 381.01 364.83 372.94 0 -1.54(-0.41%)
Jul 15, 2020 375.62 381.55 366.65 374.48 0 +11.49(+3.16%)
Jul 14, 2020 341.62 364.27 338.19 362.99 0 +19.30(+5.62%)
Jul 13, 2020 355.80 356.65 342.06 343.69 0 -7.78(-2.21%)
Jul 10, 2020 338.91 352.38 336.39 351.47 0 +11.56(+3.40%)
Jul 09, 2020 358.30 362.36 338.50 339.91 0 -19.27(-5.36%)
Jul 08, 2020 360.87 369.18 354.58 359.18 0 -1.02(-0.28%)
Jul 07, 2020 370.00 371.16 359.10 360.20 0 -14.12(-3.77%)
Jul 06, 2020 371.13 379.14 365.38 374.33 0 +13.46(+3.73%)
Jul 02, 2020 365.39 372.89 359.23 360.87 0 +4.89(+1.37%)
Jul 01, 2020 372.26 377.36 354.29 355.98 0 -12.97(-3.52%)
Jun 30, 2020 355.22 372.33 351.15 368.95 0 +9.13(+2.54%)
Jun 29, 2020 352.36 365.96 347.80 359.82 0 +10.35(+2.96%)
Jun 26, 2020 360.83 361.58 345.04 349.46 0 -15.90(-4.35%)
Jun 25, 2020 344.87 368.18 342.21 365.37 0 +15.00(+4.28%)
Jun 24, 2020 374.45 375.97 347.56 350.37 0 -33.27(-8.67%)
Jun 23, 2020 389.13 392.87 379.99 383.63 0 -1.44(-0.37%)
Jun 22, 2020 379.90 388.79 374.77 385.07 0 +1.80(+0.47%)
Jun 19, 2020 407.60 408.63 379.29 383.27 0 -9.16(-2.33%)
Jun 18, 2020 377.82 396.00 374.99 392.43 0 +5.75(+1.49%)
Jun 17, 2020 390.96 397.32 379.73 386.69 0 -5.50(-1.40%)
Jun 16, 2020 411.84 414.12 383.32 392.18 0 +7.81(+2.03%)
Jun 15, 2020 358.18 391.67 351.73 384.37 0 +4.02(+1.06%)
Jun 12, 2020 391.73 397.10 367.26 380.35 0 +12.27(+3.33%)
Jun 11, 2020 380.83 395.48 365.89 368.09 0 -56.84(-13.38%)
Jun 10, 2020 444.37 447.59 419.80 424.93 0 -29.65(-6.52%)
Jun 09, 2020 456.53 462.12 438.18 454.58 0 -25.03(-5.22%)
Jun 08, 2020 466.36 482.99 451.83 479.60 0 +40.17(+9.14%)
Jun 05, 2020 437.79 456.95 427.64 439.44 0 +37.40(+9.30%)
Jun 04, 2020 388.28 407.92 382.17 402.04 0 +13.09(+3.36%)
Jun 03, 2020 385.01 392.63 379.08 388.95 0 +13.97(+3.73%)
Jun 02, 2020 366.37 378.46 364.10 374.98 0 +11.92(+3.28%)
Jun 01, 2020 362.61 371.12 355.56 363.06 0 +1.50(+0.41%)
May 29, 2020 364.19 367.84 348.15 361.56 0 -7.75(-2.10%)
May 28, 2020 375.60 382.31 365.39 369.31 0 -4.66(-1.25%)
May 27, 2020 369.26 377.33 354.99 373.97 0 +12.12(+3.35%)
May 26, 2020 360.39 367.52 355.59 361.84 0 +15.79(+4.56%)
May 22, 2020 348.18 351.82 337.99 346.05 0 -6.15(-1.75%)
May 21, 2020 360.10 365.67 346.15 352.20 0 -7.61(-2.12%)
May 20, 2020 345.05 361.33 341.76 359.81 0 +22.76(+6.75%)
May 19, 2020 350.27 352.37 335.14 337.05 0 -16.99(-4.80%)
May 18, 2020 332.52 356.22 331.03 354.04 0 +42.92(+13.80%)
May 15, 2020 311.49 322.12 308.08 311.12 0 -2.85(-0.91%)
May 14, 2020 299.95 321.57 292.55 313.96 0 +5.34(+1.73%)
May 13, 2020 330.82 332.53 304.55 308.63 0 -26.08(-7.79%)
May 12, 2020 340.80 347.89 329.12 334.71 0 -3.58(-1.06%)
May 11, 2020 341.77 347.77 331.59 338.29 0 -10.16(-2.92%)
May 08, 2020 331.94 349.44 329.09 348.45 0 +24.69(+7.62%)
May 07, 2020 317.73 330.35 315.08 323.77 0 +14.90(+4.82%)
May 06, 2020 317.88 324.43 307.93 308.87 0 -9.73(-3.05%)
May 05, 2020 336.62 343.72 315.58 318.60 0 -1.64(-0.51%)
May 04, 2020 299.10 321.23 294.96 320.24 0 +10.21(+3.29%)
May 01, 2020 324.49 331.14 305.91 310.03 0 -24.08(-7.21%)
Apr 30, 2020 357.23 358.63 327.85 334.12 0 -20.58(-5.80%)
Apr 29, 2020 330.33 356.70 326.44 354.70 0 +41.42(+13.22%)
Apr 28, 2020 315.75 323.62 304.79 313.27 0 +4.97(+1.61%)
Apr 27, 2020 300.33 315.10 289.15 308.31 0 -0.03(-0.01%)
Apr 24, 2020 321.84 333.36 304.32 308.34 0 -5.91(-1.88%)
Apr 23, 2020 301.14 320.38 297.93 314.24 0 +23.08(+7.93%)
Apr 22, 2020 290.56 302.51 282.03 291.16 0 +13.89(+5.01%)
Apr 21, 2020 275.66 290.40 267.88 277.27 0 -6.46(-2.28%)
Apr 20, 2020 263.26 294.82 259.41 283.73 0 -2.03(-0.71%)
Apr 17, 2020 271.60 288.11 264.87 285.76 0 +23.79(+9.08%)
Apr 16, 2020 272.89 275.19 257.89 261.97 0 -12.36(-4.50%)
Apr 15, 2020 274.53 280.73 262.45 274.32 0 -17.74(-6.07%)
Apr 14, 2020 299.65 308.96 288.15 292.06 0 -6.25(-2.10%)
Apr 13, 2020 312.03 316.03 291.80 298.32 0 -7.03(-2.30%)
Apr 09, 2020 337.85 345.75 293.75 305.35 0 -10.70(-3.39%)
Apr 08, 2020 306.50 318.82 299.51 316.05 0 +17.92(+6.01%)
Apr 07, 2020 309.68 323.80 292.84 298.13 0 +11.09(+3.86%)
Apr 06, 2020 276.48 290.78 268.37 287.04 0 +21.79(+8.21%)
Apr 03, 2020 272.92 276.70 255.84 265.26 0 +3.37(+1.29%)
Apr 02, 2020 246.91 283.21 242.11 261.88 0 +24.44(+10.29%)
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.