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 (%)
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%)
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.