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 (%)
Mar 29, 2018 1299 1299 1299 1299 0 +31.27(+2.47%)
Mar 28, 2018 1291 1298 1258 1268 0 -26.51(-2.05%)
Mar 27, 2018 1310 1330 1284 1294 0 -8.62(-0.66%)
Mar 26, 2018 1306 1314 1278 1303 0 +12.17(+0.94%)
Mar 23, 2018 1312 1338 1287 1291 0 -18.36(-1.40%)
Mar 22, 2018 1330 1337 1303 1309 0 -39.00(-2.89%)
Mar 21, 2018 1310 1359 1306 1348 0 +45.45(+3.49%)
Mar 20, 2018 1293 1313 1291 1302 0 +17.40(+1.35%)
Mar 19, 2018 1313 1315 1273 1285 0 -29.56(-2.25%)
Mar 16, 2018 1297 1325 1294 1315 0 +18.94(+1.46%)
Mar 15, 2018 1325 1330 1288 1296 0 -25.71(-1.95%)
Mar 14, 2018 1333 1344 1316 1321 0 -7.46(-0.56%)
Mar 13, 2018 1351 1355 1321 1329 0 -19.00(-1.41%)
Mar 12, 2018 1354 1366 1340 1348 0 -7.73(-0.57%)
Mar 09, 2018 1332 1364 1329 1356 0 +35.50(+2.69%)
Mar 08, 2018 1313 1324 1301 1320 0 +8.39(+0.64%)
Mar 07, 2018 1312 1313 1290 1312 0 -7.05(-0.53%)
Mar 06, 2018 1326 1333 1307 1319 0 +4.55(+0.35%)
Mar 05, 2018 1289 1323 1284 1314 0 +13.73(+1.06%)
Mar 02, 2018 1283 1305 1267 1300 0 +6.40(+0.49%)
Mar 01, 2018 1295 1321 1285 1294 0 -6.63(-0.51%)
Feb 28, 2018 1341 1347 1299 1301 0 -30.33(-2.28%)
Feb 27, 2018 1344 1373 1329 1331 0 -5.03(-0.38%)
Feb 26, 2018 1342 1347 1323 1336 0 +0.92(+0.07%)
Feb 23, 2018 1311 1339 1302 1335 0 +32.46(+2.49%)
Feb 22, 2018 1302 1306 1297 1303 0 +12.87(+1.00%)
Feb 21, 2018 1304 1324 1288 1290 0 -19.94(-1.52%)
Feb 20, 2018 1328 1339 1301 1310 0 -10.80(-0.82%)
Feb 16, 2018 1321 1321 1321 1321 0 +8.00(+0.61%)
Feb 15, 2018 1316 1322 1291 1313 0 -4.11(-0.31%)
Feb 14, 2018 1293 1325 1282 1317 0 +10.26(+0.79%)
Feb 13, 2018 1314 1322 1300 1306 0 -15.31(-1.16%)
Feb 12, 2018 1311 1337 1304 1322 0 +32.32(+2.51%)
Feb 09, 2018 1335 1339 1250 1289 0 -31.87(-2.41%)
Feb 08, 2018 1377 1380 1320 1321 0 -53.07(-3.86%)
Feb 07, 2018 1406 1415 1372 1374 0 -29.69(-2.11%)
Feb 06, 2018 1361 1429 1353 1404 0 +0.24(+0.02%)
Feb 05, 2018 1430 1455 1383 1404 0 -43.32(-2.99%)
Feb 02, 2018 1480 1486 1438 1447 0 -47.49(-3.18%)
Feb 01, 2018 1462 1498 1459 1495 0 +33.30(+2.28%)
Jan 31, 2018 1481 1485 1446 1461 0 -15.36(-1.04%)
Jan 30, 2018 1485 1493 1463 1477 0 -26.31(-1.75%)
Jan 29, 2018 1519 1527 1497 1503 0 -26.62(-1.74%)
Jan 26, 2018 1532 1542 1522 1530 0 +4.76(+0.31%)
Jan 25, 2018 1554 1561 1522 1525 0 -16.52(-1.07%)
Jan 24, 2018 1562 1568 1532 1541 0 -28.48(-1.81%)
Jan 23, 2018 1576 1593 1556 1570 0 -3.34(-0.21%)
Jan 22, 2018 1520 1575 1514 1573 0 +67.79(+4.50%)
Jan 19, 2018 1478 1516 1463 1505 0 +6.73(+0.45%)
Jan 18, 2018 1508 1523 1489 1499 0 -19.45(-1.28%)
Jan 17, 2018 1513 1532 1501 1518 0 +7.28(+0.48%)
Jan 16, 2018 1528 1534 1505 1511 0 -20.72(-1.35%)
Jan 12, 2018 1532 1532 1532 1532 0 +9.77(+0.64%)
Jan 11, 2018 1495 1529 1487 1522 0 +29.85(+2.00%)
Jan 10, 2018 1490 1506 1480 1492 0 +5.51(+0.37%)
Jan 09, 2018 1491 1500 1476 1486 0 -3.63(-0.24%)
Jan 08, 2018 1464 1493 1452 1490 0 +21.25(+1.45%)
Jan 05, 2018 1459 1472 1444 1469 0 +6.76(+0.46%)
Jan 04, 2018 1437 1465 1424 1462 0 +32.95(+2.31%)
Jan 03, 2018 1404 1439 1389 1429 0 +32.35(+2.32%)
Jan 02, 2018 1370 1403 1362 1397 0 +35.36(+2.60%)
Dec 29, 2017 1361 1361 1361 1361 0 +3.55(+0.26%)
Dec 28, 2017 1366 1371 1353 1358 0 -7.98(-0.58%)
Dec 27, 2017 1366 1378 1359 1366 0 +1.76(+0.13%)
Dec 26, 2017 1356 1372 1352 1364 0 +10.23(+0.76%)
Dec 22, 2017 1360 1369 1347 1354 0 -8.00(-0.59%)
Dec 21, 2017 1322 1372 1316 1362 0 +42.85(+3.25%)
Dec 20, 2017 1295 1324 1290 1319 0 +28.02(+2.17%)
Dec 19, 2017 1282 1307 1277 1291 0 +12.90(+1.01%)
Dec 18, 2017 1256 1288 1253 1278 0 +27.64(+2.21%)
Dec 15, 2017 1259 1266 1246 1250 0 -0.68(-0.05%)
Dec 14, 2017 1257 1269 1247 1251 0 -14.78(-1.17%)
Dec 13, 2017 1282 1290 1262 1266 0 -16.17(-1.26%)
Dec 12, 2017 1283 1299 1279 1282 0 -4.20(-0.33%)
Dec 11, 2017 1262 1293 1257 1286 0 +23.81(+1.89%)
Dec 08, 2017 1248 1267 1241 1262 0 +23.11(+1.86%)
Dec 07, 2017 1238 1249 1233 1239 0 +0.15(+0.01%)
Dec 06, 2017 1258 1261 1230 1239 0 -24.45(-1.93%)
Dec 05, 2017 1282 1295 1262 1264 0 -22.23(-1.73%)
Dec 04, 2017 1282 1316 1277 1286 0 +4.45(+0.35%)
Dec 01, 2017 1252 1291 1248 1281 0 +36.67(+2.95%)
Nov 30, 2017 1236 1261 1233 1245 0 +16.49(+1.34%)
Nov 29, 2017 1229 1245 1219 1228 0 +2.02(+0.16%)
Nov 28, 2017 1212 1230 1207 1226 0 +12.33(+1.02%)
Nov 27, 2017 1218 1227 1207 1214 0 -11.27(-0.92%)
Nov 24, 2017 1232 1235 1222 1225 0 -1.00(-0.08%)
Nov 22, 2017 1231 1236 1220 1226 0 +6.42(+0.53%)
Nov 21, 2017 1226 1231 1211 1220 0 +0.44(+0.04%)
Nov 20, 2017 1222 1229 1210 1219 0 -6.38(-0.52%)
Nov 17, 2017 1214 1233 1209 1226 0 +13.87(+1.14%)
Nov 16, 2017 1216 1222 1206 1212 0 -5.41(-0.44%)
Nov 15, 2017 1229 1237 1207 1217 0 -25.44(-2.05%)
Nov 14, 2017 1277 1280 1241 1243 0 -42.76(-3.33%)
Nov 13, 2017 1291 1297 1280 1285 0 -14.86(-1.14%)
Nov 10, 2017 1317 1320 1290 1300 0 -20.54(-1.56%)
Nov 09, 2017 1319 1328 1310 1321 0 -3.77(-0.28%)
Nov 08, 2017 1319 1338 1309 1325 0 +4.73(+0.36%)
Nov 07, 2017 1338 1344 1314 1320 0 -9.59(-0.72%)
Nov 06, 2017 1273 1336 1270 1329 0 +64.48(+5.10%)
Nov 03, 2017 1252 1270 1248 1265 0 +9.79(+0.78%)
Nov 02, 2017 1272 1278 1248 1255 0 -14.44(-1.14%)
Nov 01, 2017 1276 1289 1264 1270 0 +6.10(+0.48%)
Oct 31, 2017 1260 1276 1255 1263 0 +0.27(+0.02%)
Oct 30, 2017 1251 1270 1244 1263 0 +15.24(+1.22%)
Oct 27, 2017 1228 1256 1221 1248 0 +10.69(+0.86%)
Oct 26, 2017 1239 1250 1225 1237 0 -4.73(-0.38%)
Oct 25, 2017 1232 1250 1224 1242 0 +10.26(+0.83%)
Oct 24, 2017 1242 1250 1223 1232 0 +1.30(+0.11%)
Oct 23, 2017 1250 1263 1227 1230 0 -25.37(-2.02%)
Oct 20, 2017 1263 1269 1230 1256 0 -15.38(-1.21%)
Oct 19, 2017 1283 1292 1266 1271 0 -21.83(-1.69%)
Oct 18, 2017 1308 1314 1288 1293 0 -14.79(-1.13%)
Oct 17, 2017 1315 1320 1300 1308 0 -6.46(-0.49%)
Oct 16, 2017 1326 1333 1312 1314 0 -4.37(-0.33%)
Oct 13, 2017 1328 1337 1317 1319 0 -0.43(-0.03%)
Oct 12, 2017 1321 1326 1311 1319 0 -13.71(-1.03%)
Oct 11, 2017 1323 1335 1312 1333 0 -2.19(-0.16%)
Oct 10, 2017 1347 1355 1333 1335 0 -0.51(-0.04%)
Oct 09, 2017 1333 1345 1330 1335 0 +3.46(+0.26%)
Oct 06, 2017 1340 1344 1321 1332 0 -14.88(-1.10%)
Oct 05, 2017 1350 1355 1339 1347 0 +2.32(+0.17%)
Oct 04, 2017 1348 1355 1339 1345 0 -1.92(-0.14%)
Oct 03, 2017 1355 1360 1341 1346 0 -9.55(-0.70%)
Oct 02, 2017 1347 1359 1340 1356 0 -10.66(-0.78%)
Sep 29, 2017 1355 1370 1342 1367 0 +8.46(+0.62%)
Sep 28, 2017 1361 1369 1346 1358 0 +2.45(+0.18%)
Sep 27, 2017 1356 1361 1336 1356 0 +8.47(+0.63%)
Sep 26, 2017 1348 1359 1337 1347 0 -7.83(-0.58%)
Sep 25, 2017 1347 1366 1344 1355 0 +15.87(+1.18%)
Sep 22, 2017 1319 1343 1318 1339 0 +15.05(+1.14%)
Sep 21, 2017 1319 1333 1307 1324 0 +2.24(+0.17%)
Sep 20, 2017 1321 1332 1312 1322 0 +5.44(+0.41%)
Sep 19, 2017 1317 1323 1305 1317 0 +3.39(+0.26%)
Sep 18, 2017 1300 1319 1296 1313 0 +11.76(+0.90%)
Sep 15, 2017 1302 1310 1288 1301 0 -2.09(-0.16%)
Sep 14, 2017 1299 1314 1293 1304 0 +13.10(+1.02%)
Sep 13, 2017 1278 1303 1276 1290 0 +14.30(+1.12%)
Sep 12, 2017 1258 1282 1252 1276 0 +18.90(+1.50%)
Sep 11, 2017 1245 1260 1240 1257 0 +17.16(+1.38%)
Sep 08, 2017 1259 1260 1231 1240 0 -21.31(-1.69%)
Sep 07, 2017 1257 1267 1248 1261 0 +4.72(+0.38%)
Sep 06, 2017 1249 1266 1242 1257 0 +18.95(+1.53%)
Sep 05, 2017 1212 1243 1209 1238 0 +32.49(+2.70%)
Sep 01, 2017 1203 1214 1197 1205 0 -0.73(-0.06%)
Aug 31, 2017 1206 1212 1197 1206 0 +5.65(+0.47%)
Aug 30, 2017 1199 1208 1191 1200 0 -1.73(-0.14%)
Aug 29, 2017 1196 1205 1188 1202 0 +0.94(+0.08%)
Aug 28, 2017 1210 1215 1189 1201 0 -8.57(-0.71%)
Aug 25, 2017 1198 1217 1195 1210 0 +16.87(+1.41%)
Aug 24, 2017 1198 1201 1187 1193 0 -6.97(-0.58%)
Aug 23, 2017 1194 1207 1190 1200 0 +1.29(+0.11%)
Aug 22, 2017 1198 1206 1194 1198 0 +4.58(+0.38%)
Aug 21, 2017 1197 1203 1190 1194 0 -7.24(-0.60%)
Aug 18, 2017 1193 1212 1187 1201 0 +7.51(+0.63%)
Aug 17, 2017 1202 1211 1190 1194 0 -12.43(-1.03%)
Aug 16, 2017 1212 1218 1198 1206 0 -2.21(-0.18%)
Aug 15, 2017 1219 1220 1199 1208 0 -12.29(-1.01%)
Aug 14, 2017 1223 1229 1214 1221 0 +0.90(+0.07%)
Aug 11, 2017 1225 1238 1217 1220 0 -11.81(-0.96%)
Aug 10, 2017 1256 1260 1227 1231 0 -22.26(-1.78%)
Aug 09, 2017 1260 1264 1242 1254 0 -1.77(-0.14%)
Aug 08, 2017 1268 1279 1249 1255 0 -18.87(-1.48%)
Aug 07, 2017 1285 1294 1270 1274 0 -22.60(-1.74%)
Aug 04, 2017 1301 1309 1289 1297 0 -4.50(-0.35%)
Aug 03, 2017 1315 1322 1292 1301 0 -15.84(-1.20%)
Aug 02, 2017 1305 1323 1294 1317 0 +6.70(+0.51%)
Aug 01, 2017 1308 1316 1291 1311 0 +0.70(+0.05%)
Jul 31, 2017 1314 1320 1292 1310 0 -5.62(-0.43%)
Jul 28, 2017 1305 1341 1299 1315 0 +4.27(+0.33%)
Jul 27, 2017 1303 1322 1286 1311 0 +9.87(+0.76%)
Jul 26, 2017 1308 1322 1287 1301 0 +4.07(+0.31%)
Jul 25, 2017 1298 1315 1294 1297 0 +9.94(+0.77%)
Jul 24, 2017 1311 1315 1275 1287 0 -15.91(-1.22%)
Jul 21, 2017 1331 1347 1296 1303 0 -18.92(-1.43%)
Jul 20, 2017 1341 1344 1316 1322 0 -11.66(-0.87%)
Jul 19, 2017 1298 1339 1297 1334 0 +34.86(+2.68%)
Jul 18, 2017 1318 1320 1292 1299 0 -9.75(-0.75%)
Jul 17, 2017 1307 1323 1303 1309 0 +0.26(+0.02%)
Jul 14, 2017 1298 1314 1295 1308 0 +11.56(+0.89%)
Jul 13, 2017 1274 1299 1271 1297 0 +19.97(+1.56%)
Jul 12, 2017 1297 1301 1270 1277 0 -2.63(-0.21%)
Jul 11, 2017 1269 1290 1261 1280 0 +11.14(+0.88%)
Jul 10, 2017 1253 1275 1251 1268 0 +10.07(+0.80%)
Jul 07, 2017 1257 1262 1240 1258 0 -1.20(-0.10%)
Jul 06, 2017 1282 1289 1257 1260 0 -15.04(-1.18%)
Jul 05, 2017 1304 1305 1266 1275 0 -26.25(-2.02%)
Jul 03, 2017 1275 1309 1270 1301 0 +32.76(+2.58%)
Jun 30, 2017 1267 1277 1255 1268 0 +11.08(+0.88%)
Jun 29, 2017 1256 1275 1251 1257 0 +7.11(+0.57%)
Jun 28, 2017 1248 1265 1242 1250 0 +4.41(+0.35%)
Jun 27, 2017 1251 1264 1241 1245 0 -6.32(-0.50%)
Jun 26, 2017 1255 1263 1243 1252 0 +1.96(+0.16%)
Jun 23, 2017 1249 1260 1238 1250 0 +0.92(+0.07%)
Jun 22, 2017 1256 1270 1245 1249 0 -6.15(-0.49%)
Jun 21, 2017 1280 1281 1248 1255 0 -30.52(-2.37%)
Jun 20, 2017 1290 1294 1266 1286 0 -24.76(-1.89%)
Jun 19, 2017 1319 1324 1303 1310 0 -8.67(-0.66%)
Jun 16, 2017 1304 1321 1291 1319 0 +21.40(+1.65%)
Jun 15, 2017 1303 1312 1289 1298 0 -14.00(-1.07%)
Jun 14, 2017 1336 1337 1294 1312 0 -30.46(-2.27%)
Jun 13, 2017 1330 1349 1322 1342 0 +12.35(+0.93%)
Jun 12, 2017 1343 1353 1322 1330 0 -0.06(-0.00%)
Jun 09, 2017 1301 1343 1299 1330 0 +30.08(+2.31%)
Jun 08, 2017 1298 1314 1294 1300 0 -3.82(-0.29%)
Jun 07, 2017 1329 1337 1288 1304 0 -33.57(-2.51%)
Jun 06, 2017 1317 1342 1308 1337 0 +17.00(+1.29%)
Jun 05, 2017 1309 1327 1306 1320 0 +5.02(+0.38%)
Jun 02, 2017 1313 1321 1295 1315 0 -12.10(-0.91%)
Jun 01, 2017 1322 1337 1311 1327 0 +6.94(+0.53%)
May 31, 2017 1300 1329 1294 1320 0 +8.93(+0.68%)
May 30, 2017 1319 1325 1307 1311 0 -21.04(-1.58%)
May 26, 2017 1321 1338 1314 1332 0 +12.69(+0.96%)
May 25, 2017 1369 1381 1312 1320 0 -51.88(-3.78%)
May 24, 2017 1383 1391 1364 1372 0 -10.83(-0.78%)
May 23, 2017 1380 1390 1368 1382 0 +3.89(+0.28%)
May 22, 2017 1391 1395 1369 1378 0 -3.35(-0.24%)
May 19, 2017 1372 1391 1367 1382 0 +20.41(+1.50%)
May 18, 2017 1345 1372 1342 1361 0 +8.43(+0.62%)
May 17, 2017 1363 1370 1348 1353 0 -10.95(-0.80%)
May 16, 2017 1376 1379 1353 1364 0 -4.78(-0.35%)
May 15, 2017 1378 1388 1363 1369 0 +19.94(+1.48%)
May 12, 2017 1364 1367 1342 1349 0 -16.08(-1.18%)
May 11, 2017 1389 1391 1362 1365 0 -13.89(-1.01%)
May 10, 2017 1373 1391 1366 1379 0 +17.26(+1.27%)
May 09, 2017 1369 1373 1354 1361 0 -7.12(-0.52%)
May 08, 2017 1371 1385 1361 1369 0 +0.26(+0.02%)
May 05, 2017 1342 1373 1339 1368 0 +28.47(+2.12%)
May 04, 2017 1350 1353 1323 1340 0 -20.85(-1.53%)
May 03, 2017 1357 1370 1348 1361 0 +0.04(+0.00%)
May 02, 2017 1376 1380 1352 1361 0 -13.84(-1.01%)
May 01, 2017 1381 1389 1368 1375 0 -5.07(-0.37%)
Apr 28, 2017 1401 1403 1376 1380 0 -7.66(-0.55%)
Apr 27, 2017 1399 1406 1362 1387 0 -21.65(-1.54%)
Apr 26, 2017 1399 1426 1396 1409 0 +1.66(+0.12%)
Apr 25, 2017 1398 1412 1388 1407 0 +7.19(+0.51%)
Apr 24, 2017 1412 1421 1393 1400 0 -4.80(-0.34%)
Apr 21, 2017 1404 1421 1385 1405 0 -29.59(-2.06%)
Apr 20, 2017 1438 1452 1428 1434 0 +2.17(+0.15%)
Apr 19, 2017 1467 1472 1426 1432 0 -29.82(-2.04%)
Apr 18, 2017 1459 1476 1454 1462 0 -7.16(-0.49%)
Apr 17, 2017 1461 1473 1456 1469 0 +5.18(+0.35%)
Apr 13, 2017 1486 1490 1459 1464 0 -26.02(-1.75%)
Apr 12, 2017 1501 1518 1483 1490 0 -10.52(-0.70%)
Apr 11, 2017 1496 1507 1476 1501 0 +5.51(+0.37%)
Apr 10, 2017 1492 1503 1486 1495 0 +10.67(+0.72%)
Apr 07, 2017 1494 1501 1479 1484 0 -7.04(-0.47%)
Apr 06, 2017 1490 1498 1482 1491 0 +10.50(+0.71%)
Apr 05, 2017 1492 1513 1479 1481 0 +1.22(+0.08%)
Apr 04, 2017 1472 1485 1459 1480 0 +7.88(+0.54%)
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.