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 (%)
Nov 30, 2017 500.12 507.18 494.00 500.12 0 +1.23(+0.25%)
Nov 29, 2017 500.60 504.89 494.60 498.89 0 -4.04(-0.80%)
Nov 28, 2017 502.76 507.65 499.79 502.93 0 +0.20(+0.04%)
Nov 27, 2017 505.87 509.00 499.14 502.73 0 -7.29(-1.43%)
Nov 24, 2017 512.40 514.44 508.61 510.02 0 +0.84(+0.16%)
Nov 22, 2017 505.78 512.01 503.54 509.18 0 +7.90(+1.58%)
Nov 21, 2017 505.32 510.17 499.33 501.27 0 +0.58(+0.12%)
Nov 20, 2017 499.38 504.38 494.94 500.69 0 -2.03(-0.40%)
Nov 17, 2017 501.05 506.13 497.12 502.72 0 +3.23(+0.65%)
Nov 16, 2017 499.11 503.73 494.43 499.49 0 +3.01(+0.61%)
Nov 15, 2017 490.23 500.04 484.90 496.48 0 -0.99(-0.20%)
Nov 14, 2017 512.30 515.10 495.74 497.47 0 -21.99(-4.23%)
Nov 13, 2017 521.75 527.06 515.97 519.46 0 -6.23(-1.19%)
Nov 10, 2017 526.24 529.79 520.28 525.69 0 -2.95(-0.56%)
Nov 09, 2017 523.49 532.73 520.38 528.64 0 +2.95(+0.56%)
Nov 08, 2017 526.44 532.41 518.82 525.68 0 +4.14(+0.79%)
Nov 07, 2017 528.50 530.76 516.95 521.54 0 -8.86(-1.67%)
Nov 06, 2017 514.60 531.44 513.40 530.40 0 +19.54(+3.82%)
Nov 03, 2017 509.04 514.66 501.33 510.86 0 +1.92(+0.38%)
Nov 02, 2017 508.36 513.39 503.07 508.93 0 -2.34(-0.46%)
Nov 01, 2017 508.68 517.01 505.59 511.27 0 +8.79(+1.75%)
Oct 31, 2017 501.02 505.88 497.10 502.49 0 +0.79(+0.16%)
Oct 30, 2017 498.86 507.92 496.58 501.69 0 +4.43(+0.89%)
Oct 27, 2017 486.11 499.94 483.30 497.26 0 +10.87(+2.24%)
Oct 26, 2017 484.74 491.25 478.33 486.39 0 -2.12(-0.43%)
Oct 25, 2017 490.79 493.02 481.11 488.51 0 +0.93(+0.19%)
Oct 24, 2017 486.63 491.76 482.70 487.57 0 +3.49(+0.72%)
Oct 23, 2017 486.88 490.97 483.14 484.09 0 -4.87(-1.00%)
Oct 20, 2017 488.59 493.02 485.19 488.96 0 +1.57(+0.32%)
Oct 19, 2017 484.30 490.31 482.70 487.39 0 -1.30(-0.27%)
Oct 18, 2017 492.35 495.00 486.80 488.68 0 -4.26(-0.86%)
Oct 17, 2017 492.07 495.20 487.38 492.94 0 -0.54(-0.11%)
Oct 16, 2017 495.56 498.47 490.55 493.49 0 +2.76(+0.56%)
Oct 13, 2017 493.33 497.28 488.78 490.73 0 +3.39(+0.70%)
Oct 12, 2017 487.10 490.47 483.34 487.34 0 -3.61(-0.74%)
Oct 11, 2017 490.30 493.11 485.63 490.95 0 +2.03(+0.42%)
Oct 10, 2017 491.66 494.58 487.13 488.92 0 +4.87(+1.01%)
Oct 09, 2017 484.33 486.33 480.46 484.05 0 +0.57(+0.12%)
Oct 06, 2017 483.37 486.49 479.64 483.48 0 -6.73(-1.37%)
Oct 05, 2017 490.64 495.84 487.66 490.21 0 +4.20(+0.86%)
Oct 04, 2017 489.37 492.76 483.27 486.01 0 -3.92(-0.80%)
Oct 03, 2017 484.75 492.34 482.03 489.92 0 +6.97(+1.44%)
Oct 02, 2017 475.23 483.90 472.99 482.95 0 +1.08(+0.22%)
Sep 29, 2017 482.94 485.73 478.13 481.87 0 -0.09(-0.02%)
Sep 28, 2017 483.63 488.22 478.13 481.96 0 +0.62(+0.13%)
Sep 27, 2017 482.79 485.72 475.16 481.33 0 -2.91(-0.60%)
Sep 26, 2017 484.31 489.19 480.45 484.25 0 -2.56(-0.53%)
Sep 25, 2017 484.33 489.97 481.04 486.80 0 +7.31(+1.53%)
Sep 22, 2017 476.23 482.55 474.30 479.49 0 +2.92(+0.61%)
Sep 21, 2017 477.86 481.35 472.37 476.57 0 -2.20(-0.46%)
Sep 20, 2017 471.80 481.38 468.55 478.77 0 +10.06(+2.15%)
Sep 19, 2017 469.10 471.93 464.98 468.71 0 +0.16(+0.03%)
Sep 18, 2017 465.96 471.81 463.55 468.56 0 +0.78(+0.17%)
Sep 15, 2017 465.58 470.20 462.69 467.78 0 +0.95(+0.20%)
Sep 14, 2017 464.45 471.66 461.91 466.83 0 +4.33(+0.94%)
Sep 13, 2017 455.97 465.03 454.46 462.49 0 +8.31(+1.83%)
Sep 12, 2017 452.30 460.23 449.97 454.18 0 +1.13(+0.25%)
Sep 11, 2017 450.20 455.72 447.87 453.05 0 +4.52(+1.01%)
Sep 08, 2017 456.82 457.65 445.00 448.52 0 -10.21(-2.23%)
Sep 07, 2017 457.71 461.32 454.27 458.73 0 +0.47(+0.10%)
Sep 06, 2017 452.51 460.90 449.91 458.26 0 +9.98(+2.23%)
Sep 05, 2017 449.29 453.13 443.35 448.28 0 +6.94(+1.57%)
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.