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 31, 2017 1467 1486 1463 1478 0 +8.02(+0.55%)
Mar 30, 2017 1488 1492 1463 1470 0 -11.99(-0.81%)
Mar 29, 2017 1460 1489 1452 1482 0 +20.01(+1.37%)
Mar 28, 2017 1446 1468 1435 1462 0 +22.78(+1.58%)
Mar 27, 2017 1435 1449 1424 1439 0 -13.19(-0.91%)
Mar 24, 2017 1461 1476 1448 1452 0 -10.26(-0.70%)
Mar 23, 2017 1469 1479 1456 1463 0 -12.03(-0.82%)
Mar 22, 2017 1473 1485 1460 1475 0 -6.19(-0.42%)
Mar 21, 2017 1498 1502 1474 1481 0 -7.36(-0.49%)
Mar 20, 2017 1482 1492 1465 1488 0 -3.86(-0.26%)
Mar 17, 2017 1495 1511 1487 1492 0 -0.15(-0.01%)
Mar 16, 2017 1504 1512 1483 1492 0 -9.97(-0.66%)
Mar 15, 2017 1475 1510 1468 1502 0 +40.69(+2.78%)
Mar 14, 2017 1456 1469 1435 1462 0 -12.09(-0.82%)
Mar 13, 2017 1476 1484 1463 1474 0 +0.10(+0.01%)
Mar 10, 2017 1488 1492 1465 1474 0 -3.11(-0.21%)
Mar 09, 2017 1462 1483 1448 1477 0 +1.35(+0.09%)
Mar 08, 2017 1509 1519 1471 1475 0 -41.81(-2.76%)
Mar 07, 2017 1536 1539 1512 1517 0 -18.89(-1.23%)
Mar 06, 2017 1533 1541 1521 1536 0 -2.78(-0.18%)
Mar 03, 2017 1550 1559 1536 1539 0 -6.75(-0.44%)
Mar 02, 2017 1563 1572 1542 1546 0 -29.53(-1.87%)
Mar 01, 2017 1549 1586 1545 1575 0 +38.51(+2.51%)
Feb 28, 2017 1539 1548 1524 1537 0 -10.06(-0.65%)
Feb 27, 2017 1529 1561 1525 1547 0 +19.00(+1.24%)
Feb 24, 2017 1519 1534 1512 1528 0 -5.57(-0.36%)
Feb 23, 2017 1544 1551 1524 1533 0 +9.52(+0.62%)
Feb 22, 2017 1536 1543 1520 1524 0 -19.33(-1.25%)
Feb 21, 2017 1557 1565 1539 1543 0 +3.60(+0.23%)
Feb 17, 2017 1539 1539 1539 1539 0 -14.89(-0.96%)
Feb 16, 2017 1578 1582 1550 1554 0 -19.58(-1.24%)
Feb 15, 2017 1578 1588 1568 1574 0 -14.21(-0.89%)
Feb 14, 2017 1575 1590 1565 1588 0 +14.76(+0.94%)
Feb 13, 2017 1571 1582 1563 1573 0 -2.20(-0.14%)
Feb 10, 2017 1584 1598 1570 1575 0 +9.01(+0.58%)
Feb 09, 2017 1563 1581 1557 1566 0 +9.54(+0.61%)
Feb 08, 2017 1548 1562 1522 1557 0 +1.41(+0.09%)
Feb 07, 2017 1554 1577 1539 1556 0 -10.56(-0.67%)
Feb 06, 2017 1585 1591 1561 1566 0 -17.22(-1.09%)
Feb 03, 2017 1579 1597 1571 1583 0 +7.07(+0.45%)
Feb 02, 2017 1593 1597 1561 1576 0 -10.38(-0.65%)
Feb 01, 2017 1604 1614 1570 1587 0 -6.56(-0.41%)
Jan 31, 2017 1590 1601 1572 1593 0 +8.32(+0.52%)
Jan 30, 2017 1608 1612 1568 1585 0 -29.30(-1.82%)
Jan 27, 2017 1617 1627 1606 1614 0 -6.01(-0.37%)
Jan 26, 2017 1635 1646 1605 1620 0 -7.69(-0.47%)
Jan 25, 2017 1612 1634 1605 1628 0 +22.69(+1.41%)
Jan 24, 2017 1591 1612 1580 1605 0 +21.88(+1.38%)
Jan 23, 2017 1604 1607 1568 1583 0 -39.26(-2.42%)
Jan 20, 2017 1625 1642 1605 1623 0 +5.01(+0.31%)
Jan 19, 2017 1613 1630 1609 1618 0 -0.01(-0.00%)
Jan 18, 2017 1596 1622 1592 1618 0 +8.12(+0.50%)
Jan 17, 2017 1590 1613 1583 1609 0 +23.35(+1.47%)
Jan 13, 2017 1586 1586 1586 1586 0 -16.92(-1.06%)
Jan 12, 2017 1618 1620 1592 1603 0 -9.43(-0.58%)
Jan 11, 2017 1599 1619 1591 1612 0 +21.53(+1.35%)
Jan 10, 2017 1617 1619 1588 1591 0 -25.37(-1.57%)
Jan 09, 2017 1620 1631 1608 1616 0 -16.60(-1.02%)
Jan 06, 2017 1620 1643 1606 1633 0 +13.89(+0.86%)
Jan 05, 2017 1623 1634 1612 1619 0 +0.04(+0.00%)
Jan 04, 2017 1605 1627 1599 1619 0 +12.79(+0.80%)
Jan 03, 2017 1603 1620 1583 1606 0 +23.00(+1.45%)
Dec 30, 2016 1583 1583 1583 1583 0 -1.64(-0.10%)
Dec 29, 2016 1586 1597 1575 1585 0 -5.91(-0.37%)
Dec 28, 2016 1609 1614 1586 1591 0 -19.68(-1.22%)
Dec 27, 2016 1611 1621 1602 1610 0 +5.83(+0.36%)
Dec 23, 2016 1605 1605 1605 1605 0 -14.34(-0.89%)
Dec 22, 2016 1610 1632 1605 1619 0 +3.95(+0.24%)
Dec 21, 2016 1605 1624 1592 1615 0 +17.70(+1.11%)
Dec 20, 2016 1609 1616 1591 1597 0 -0.74(-0.05%)
Dec 19, 2016 1602 1611 1591 1598 0 -8.68(-0.54%)
Dec 16, 2016 1612 1616 1593 1607 0 +1.51(+0.09%)
Dec 15, 2016 1588 1616 1581 1605 0 +6.68(+0.42%)
Dec 14, 2016 1614 1630 1592 1598 0 -30.16(-1.85%)
Dec 13, 2016 1626 1647 1610 1629 0 +13.46(+0.83%)
Dec 12, 2016 1639 1666 1606 1615 0 +6.68(+0.42%)
Dec 09, 2016 1613 1618 1593 1608 0 +1.86(+0.12%)
Dec 08, 2016 1599 1614 1581 1607 0 +10.27(+0.64%)
Dec 07, 2016 1597 1612 1579 1596 0 -2.54(-0.16%)
Dec 06, 2016 1581 1605 1570 1599 0 -0.25(-0.02%)
Dec 05, 2016 1600 1618 1587 1599 0 +3.75(+0.24%)
Dec 02, 2016 1578 1606 1571 1595 0 +15.57(+0.99%)
Dec 01, 2016 1591 1616 1572 1580 0 +9.91(+0.63%)
Nov 30, 2016 1542 1589 1522 1570 0 +101.70(+6.93%)
Nov 29, 2016 1463 1480 1445 1468 0 -24.29(-1.63%)
Nov 28, 2016 1509 1517 1487 1493 0 -13.13(-0.87%)
Nov 25, 2016 1502 1509 1491 1506 0 -4.63(-0.31%)
Nov 23, 2016 1510 1510 1510 1510 0 -0.86(-0.06%)
Nov 22, 2016 1521 1524 1490 1511 0 -5.61(-0.37%)
Nov 21, 2016 1508 1524 1502 1517 0 +32.34(+2.18%)
Nov 18, 2016 1485 1495 1475 1484 0 +0.34(+0.02%)
Nov 17, 2016 1503 1514 1476 1484 0 -9.51(-0.64%)
Nov 16, 2016 1497 1512 1482 1494 0 -10.62(-0.71%)
Nov 15, 2016 1470 1512 1467 1504 0 +47.36(+3.25%)
Nov 14, 2016 1441 1464 1428 1457 0 +10.35(+0.72%)
Nov 11, 2016 1455 1463 1430 1446 0 -20.77(-1.42%)
Nov 10, 2016 1450 1481 1446 1467 0 +11.13(+0.76%)
Nov 09, 2016 1436 1469 1428 1456 0 +14.81(+1.03%)
Nov 08, 2016 1436 1454 1427 1441 0 -2.34(-0.16%)
Nov 07, 2016 1433 1449 1426 1444 0 +28.85(+2.04%)
Nov 04, 2016 1415 1432 1396 1415 0 -1.84(-0.13%)
Nov 03, 2016 1402 1421 1398 1417 0 +16.74(+1.20%)
Nov 02, 2016 1401 1410 1381 1400 0 -16.58(-1.17%)
Nov 01, 2016 1420 1425 1394 1416 0 +5.76(+0.41%)
Oct 31, 2016 1443 1448 1405 1411 0 -28.43(-1.98%)
Oct 28, 2016 1451 1464 1420 1439 0 -2.34(-0.16%)
Oct 27, 2016 1461 1467 1438 1441 0 -13.69(-0.94%)
Oct 26, 2016 1446 1472 1436 1455 0 -2.75(-0.19%)
Oct 25, 2016 1470 1493 1451 1458 0 -4.54(-0.31%)
Oct 24, 2016 1472 1475 1447 1462 0 -6.95(-0.47%)
Oct 21, 2016 1478 1491 1453 1469 0 -24.66(-1.65%)
Oct 20, 2016 1492 1510 1475 1494 0 -9.09(-0.60%)
Oct 19, 2016 1478 1522 1475 1503 0 +38.81(+2.65%)
Oct 18, 2016 1469 1476 1450 1464 0 +10.96(+0.75%)
Oct 17, 2016 1464 1473 1445 1453 0 -9.98(-0.68%)
Oct 14, 2016 1479 1487 1460 1463 0 -6.39(-0.43%)
Oct 13, 2016 1455 1481 1448 1470 0 +3.65(+0.25%)
Oct 12, 2016 1469 1476 1456 1466 0 -4.48(-0.30%)
Oct 11, 2016 1481 1485 1459 1471 0 -16.50(-1.11%)
Oct 10, 2016 1477 1496 1475 1487 0 +22.29(+1.52%)
Oct 07, 2016 1465 1467 1457 1465 0 -0.39(-0.03%)
Oct 06, 2016 1451 1472 1443 1465 0 +20.35(+1.41%)
Oct 05, 2016 1430 1460 1423 1445 0 +33.44(+2.37%)
Oct 04, 2016 1421 1426 1404 1411 0 +68.57(+5.11%)
Sep 26, 2016 1354 1365 1339 1343 0 -6.08(-0.45%)
Sep 23, 2016 1363 1377 1343 1349 0 -22.78(-1.66%)
Sep 22, 2016 1380 1389 1368 1372 0 +7.58(+0.56%)
Sep 21, 2016 1344 1367 1339 1364 0 +32.94(+2.47%)
Sep 20, 2016 1341 1347 1328 1331 0 -8.77(-0.65%)
Sep 19, 2016 1355 1365 1339 1340 0 -2.91(-0.22%)
Sep 16, 2016 1337 1354 1331 1343 0 -12.48(-0.92%)
Sep 15, 2016 1344 1364 1339 1355 0 +11.83(+0.88%)
Sep 14, 2016 1348 1369 1335 1344 0 -9.16(-0.68%)
Sep 13, 2016 1370 1374 1344 1353 0 -35.20(-2.54%)
Sep 12, 2016 1363 1397 1353 1388 0 +20.18(+1.48%)
Sep 09, 2016 1402 1410 1367 1368 0 -48.00(-3.39%)
Sep 08, 2016 1402 1423 1389 1416 0 +22.05(+1.58%)
Sep 07, 2016 1399 1406 1386 1394 0 -4.82(-0.34%)
Sep 06, 2016 1394 1403 1384 1398 0 +8.63(+0.62%)
Sep 02, 2016 1390 1390 1390 1390 0 -0.52(-0.04%)
Sep 01, 2016 1386 1397 1372 1390 0 -1.46(-0.10%)
Aug 31, 2016 1412 1419 1383 1392 0 -27.07(-1.91%)
Aug 30, 2016 1438 1448 1414 1419 0 -12.68(-0.89%)
Aug 29, 2016 1424 1440 1421 1432 0 +2.28(+0.16%)
Aug 26, 2016 1441 1456 1422 1429 0 -10.27(-0.71%)
Aug 25, 2016 1438 1447 1429 1440 0 +3.29(+0.23%)
Aug 24, 2016 1442 1453 1431 1436 0 -13.56(-0.94%)
Aug 23, 2016 1453 1463 1444 1450 0 -1.06(-0.07%)
Aug 22, 2016 1465 1468 1442 1451 0 -29.90(-2.02%)
Aug 19, 2016 1476 1486 1464 1481 0 -2.31(-0.16%)
Aug 18, 2016 1456 1488 1453 1483 0 +34.70(+2.40%)
Aug 17, 2016 1439 1453 1430 1448 0 +5.37(+0.37%)
Aug 16, 2016 1441 1453 1431 1443 0 +2.22(+0.15%)
Aug 15, 2016 1429 1447 1422 1441 0 +19.98(+1.41%)
Aug 12, 2016 1429 1438 1413 1421 0 -1.89(-0.13%)
Aug 11, 2016 1413 1436 1409 1423 0 +15.13(+1.07%)
Aug 10, 2016 1429 1436 1404 1408 0 -16.75(-1.18%)
Aug 09, 2016 1442 1444 1417 1424 0 -8.99(-0.63%)
Aug 08, 2016 1417 1446 1415 1433 0 +25.13(+1.78%)
Aug 05, 2016 1394 1414 1384 1408 0 +18.12(+1.30%)
Aug 04, 2016 1379 1396 1371 1390 0 +7.93(+0.57%)
Aug 03, 2016 1362 1384 1354 1382 0 +17.90(+1.31%)
Aug 02, 2016 1366 1373 1343 1364 0 +7.58(+0.56%)
Aug 01, 2016 1387 1389 1349 1357 0 -42.05(-3.01%)
Jul 29, 2016 1359 1402 1355 1399 0 +26.28(+1.91%)
Jul 28, 2016 1376 1398 1355 1372 0 -3.04(-0.22%)
Jul 27, 2016 1389 1401 1366 1375 0 -11.21(-0.81%)
Jul 26, 2016 1367 1389 1355 1387 0 +9.84(+0.71%)
Jul 25, 2016 1395 1399 1368 1377 0 -27.49(-1.96%)
Jul 22, 2016 1393 1413 1368 1404 0 +12.92(+0.93%)
Jul 21, 2016 1408 1427 1385 1391 0 -17.76(-1.26%)
Jul 20, 2016 1398 1418 1382 1409 0 +4.98(+0.35%)
Jul 19, 2016 1409 1420 1398 1404 0 -9.37(-0.66%)
Jul 18, 2016 1397 1415 1388 1414 0 +5.93(+0.42%)
Jul 15, 2016 1419 1422 1400 1408 0 -0.93(-0.07%)
Jul 14, 2016 1415 1422 1403 1409 0 +11.13(+0.80%)
Jul 13, 2016 1417 1426 1385 1397 0 -20.30(-1.43%)
Jul 12, 2016 1396 1428 1391 1418 0 +43.36(+3.15%)
Jul 11, 2016 1395 1405 1373 1374 0 -12.88(-0.93%)
Jul 08, 2016 1387 1396 1362 1387 0 +24.12(+1.77%)
Jul 07, 2016 1376 1398 1351 1363 0 -4.89(-0.36%)
Jul 06, 2016 1368 1368 1368 1368 0 +2.05(+0.15%)
Jul 05, 2016 1395 1401 1350 1366 0 -48.51(-3.43%)
Jul 01, 2016 1414 1414 1414 1414 0 +13.63(+0.97%)
Jun 30, 2016 1379 1403 1374 1401 0 +21.99(+1.59%)
Jun 29, 2016 1366 1395 1361 1379 0 +30.33(+2.25%)
Jun 28, 2016 1338 1355 1327 1349 0 +31.70(+2.41%)
Jun 27, 2016 1349 1354 1309 1317 0 -53.03(-3.87%)
Jun 24, 2016 1371 1396 1361 1370 0 -60.69(-4.24%)
Jun 23, 2016 1419 1432 1411 1431 0 +29.21(+2.08%)
Jun 22, 2016 1416 1421 1398 1401 0 -4.78(-0.34%)
Jun 21, 2016 1387 1414 1378 1406 0 +17.78(+1.28%)
Jun 20, 2016 1415 1421 1387 1388 0 -3.44(-0.25%)
Jun 17, 2016 1377 1399 1367 1392 0 +27.52(+2.02%)
Jun 16, 2016 1362 1370 1337 1364 0 -13.73(-1.00%)
Jun 15, 2016 1380 1400 1370 1378 0 -6.36(-0.46%)
Jun 14, 2016 1381 1398 1366 1384 0 -5.59(-0.40%)
Jun 13, 2016 1391 1415 1384 1390 0 -14.39(-1.02%)
Jun 10, 2016 1417 1430 1399 1404 0 -33.74(-2.35%)
Jun 09, 2016 1435 1447 1427 1438 0 -19.42(-1.33%)
Jun 08, 2016 1459 1474 1442 1457 0 +9.86(+0.68%)
Jun 07, 2016 1432 1458 1426 1448 0 +21.64(+1.52%)
Jun 06, 2016 1367 1430 1363 1426 0 +74.57(+5.52%)
Jun 03, 2016 1346 1362 1333 1351 0 +8.31(+0.62%)
Jun 02, 2016 1343 1349 1326 1343 0 -9.08(-0.67%)
Jun 01, 2016 1347 1364 1329 1352 0 -7.60(-0.56%)
May 31, 2016 1366 1383 1350 1360 0 -8.61(-0.63%)
May 27, 2016 1368 1368 1368 1368 0 -3.89(-0.28%)
May 26, 2016 1383 1395 1368 1372 0 -1.41(-0.10%)
May 25, 2016 1342 1378 1340 1374 0 +40.65(+3.05%)
May 24, 2016 1338 1346 1322 1333 0 +1.97(+0.15%)
May 23, 2016 1329 1343 1315 1331 0 +1.30(+0.10%)
May 20, 2016 1320 1337 1311 1330 0 +17.23(+1.31%)
May 19, 2016 1298 1324 1282 1313 0 +3.92(+0.30%)
May 18, 2016 1334 1341 1298 1309 0 -31.96(-2.38%)
May 17, 2016 1324 1352 1320 1341 0 +19.66(+1.49%)
May 16, 2016 1306 1331 1300 1321 0 +33.62(+2.61%)
May 13, 2016 1308 1322 1286 1287 0 -30.30(-2.30%)
May 12, 2016 1323 1335 1306 1318 0 +4.32(+0.33%)
May 11, 2016 1309 1333 1298 1313 0 +0.36(+0.03%)
May 10, 2016 1300 1320 1292 1313 0 +21.81(+1.69%)
May 09, 2016 1314 1324 1281 1291 0 -44.82(-3.35%)
May 06, 2016 1328 1356 1320 1336 0 -2.23(-0.17%)
May 05, 2016 1360 1367 1326 1338 0 -1.28(-0.10%)
May 04, 2016 1366 1380 1327 1339 0 -29.28(-2.14%)
May 03, 2016 1385 1396 1350 1369 0 -41.06(-2.91%)
May 02, 2016 1424 1444 1388 1410 0 -13.52(-0.95%)
Apr 29, 2016 1407 1444 1390 1423 0 +21.16(+1.51%)
Apr 28, 2016 1394 1429 1378 1402 0 -2.64(-0.19%)
Apr 27, 2016 1375 1420 1370 1405 0 +35.91(+2.62%)
Apr 26, 2016 1369 1375 1350 1369 0 +6.57(+0.48%)
Apr 25, 2016 1379 1390 1346 1362 0 -23.86(-1.72%)
Apr 22, 2016 1356 1409 1350 1386 0 +7.06(+0.51%)
Apr 21, 2016 1386 1410 1373 1379 0 -8.78(-0.63%)
Apr 20, 2016 1363 1403 1355 1388 0 +15.53(+1.13%)
Apr 19, 2016 1344 1377 1338 1372 0 +37.16(+2.78%)
Apr 18, 2016 1280 1340 1276 1335 0 +25.40(+1.94%)
Apr 15, 2016 1318 1324 1295 1310 0 -12.36(-0.93%)
Apr 14, 2016 1324 1337 1305 1322 0 +0.99(+0.07%)
Apr 13, 2016 1299 1327 1291 1321 0 +24.40(+1.88%)
Apr 12, 2016 1274 1306 1260 1297 0 +28.75(+2.27%)
Apr 11, 2016 1283 1296 1265 1268 0 -10.16(-0.79%)
Apr 08, 2016 1273 1294 1264 1278 0 +31.76(+2.55%)
Apr 07, 2016 1255 1268 1237 1246 0 -19.64(-1.55%)
Apr 06, 2016 1244 1284 1227 1266 0 +28.22(+2.28%)
Apr 05, 2016 1233 1253 1220 1238 0 -5.95(-0.48%)
Apr 04, 2016 1250 1261 1230 1244 0 -8.19(-0.65%)
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.