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 (%)
Jan 30, 2009 801.97 813.27 775.93 784.15 0 -7.85(-0.99%)
Jan 29, 2009 803.83 815.93 783.79 791.99 0 -34.51(-4.18%)
Jan 28, 2009 813.21 840.86 796.74 826.50 0 +29.44(+3.69%)
Jan 27, 2009 801.12 810.39 778.08 797.06 0 +0.40(+0.05%)
Jan 26, 2009 786.55 821.34 775.98 796.66 0 +11.99(+1.53%)
Jan 23, 2009 734.78 797.97 730.39 784.67 0 +23.57(+3.10%)
Jan 22, 2009 771.09 784.00 737.41 761.10 0 -32.24(-4.06%)
Jan 21, 2009 750.21 796.70 742.82 793.34 0 +61.81(+8.45%)
Jan 20, 2009 765.92 777.00 727.43 731.53 0 -56.59(-7.18%)
Jan 19, 2009 783.95 802.82 755.26 788.12 0 +0.00(+0.00%)
Jan 16, 2009 783.95 802.82 755.26 788.12 0 +24.81(+3.25%)
Jan 15, 2009 747.95 773.80 716.94 763.31 0 +23.31(+3.15%)
Jan 14, 2009 760.51 765.19 728.15 740.00 0 -39.73(-5.10%)
Jan 13, 2009 761.17 794.12 755.34 779.74 0 +8.34(+1.08%)
Jan 12, 2009 792.20 798.95 759.44 771.40 0 -35.72(-4.43%)
Jan 09, 2009 836.15 845.96 794.38 807.12 0 -26.88(-3.22%)
Jan 08, 2009 813.75 840.19 800.46 834.00 0 +14.28(+1.74%)
Jan 07, 2009 856.10 860.47 805.84 819.72 0 -48.73(-5.61%)
Jan 06, 2009 862.58 886.93 845.20 868.45 0 +29.73(+3.54%)
Jan 05, 2009 806.15 856.38 800.14 838.72 0 +34.69(+4.31%)
Jan 02, 2009 769.86 811.95 765.65 804.03 0 +38.67(+5.05%)
Jan 01, 2009 744.06 776.10 735.46 765.35 0 +0.00(+0.00%)
Dec 31, 2008 744.06 776.10 735.46 765.35 0 +12.09(+1.61%)
Dec 30, 2008 733.79 755.17 722.70 753.26 0 +21.55(+2.95%)
Dec 29, 2008 744.27 752.44 718.65 731.71 0 +8.23(+1.14%)
Dec 26, 2008 717.41 732.76 702.51 723.49 0 +16.33(+2.31%)
Dec 25, 2008 720.15 727.61 692.26 707.16 0 +0.00(+0.00%)
Dec 24, 2008 720.15 727.61 692.26 707.16 0 -5.44(-0.76%)
Dec 23, 2008 726.10 735.37 698.64 712.59 0 -8.25(-1.14%)
Dec 22, 2008 752.59 764.27 706.29 720.85 0 -44.60(-5.83%)
Dec 19, 2008 737.26 803.16 725.70 765.44 0 +27.99(+3.80%)
Dec 18, 2008 791.28 797.21 727.31 737.45 0 -62.74(-7.84%)
Dec 17, 2008 801.42 829.51 788.43 800.19 0 -8.52(-1.05%)
Dec 16, 2008 790.77 815.52 770.92 808.71 0 +33.01(+4.25%)
Dec 15, 2008 785.66 807.25 756.90 775.71 0 +10.72(+1.40%)
Dec 12, 2008 745.01 778.07 728.94 764.98 0 -7.63(-0.99%)
Dec 11, 2008 774.09 820.74 755.54 772.61 0 +12.75(+1.68%)
Dec 10, 2008 732.49 770.25 724.46 759.86 0 +43.63(+6.09%)
Dec 09, 2008 707.24 748.12 696.92 716.23 0 -1.58(-0.22%)
Dec 08, 2008 682.52 731.59 670.97 717.81 0 +52.42(+7.88%)
Dec 05, 2008 633.17 671.62 600.38 665.40 0 +0.55(+0.08%)
Dec 04, 2008 704.78 717.97 650.29 664.84 0 -57.85(-8.01%)
Dec 03, 2008 699.57 728.87 680.82 722.70 0 +1.57(+0.22%)
Dec 02, 2008 726.15 741.23 694.50 721.13 0 +18.94(+2.70%)
Dec 01, 2008 762.18 765.32 697.74 702.19 0 -96.37(-12.07%)
Nov 28, 2008 794.84 809.02 775.96 798.57 0 -15.20(-1.87%)
Nov 27, 2008 752.27 816.88 740.13 813.77 0 +0.00(+0.00%)
Nov 26, 2008 752.27 816.88 740.13 813.77 0 +65.12(+8.70%)
Nov 25, 2008 768.24 778.18 722.46 748.65 0 -3.87(-0.51%)
Nov 24, 2008 709.36 769.17 699.43 752.51 0 +67.54(+9.86%)
Nov 21, 2008 676.02 702.25 632.72 684.98 0 +49.62(+7.81%)
Nov 20, 2008 703.73 718.54 621.99 635.36 0 -84.03(-11.68%)
Nov 19, 2008 770.74 789.54 716.51 719.39 0 -63.67(-8.13%)
Nov 18, 2008 789.20 806.81 750.25 783.06 0 -6.35(-0.80%)
Nov 17, 2008 796.81 823.79 777.22 789.42 0 -13.83(-1.72%)
Nov 14, 2008 825.53 849.82 793.31 803.25 0 -49.09(-5.76%)
Nov 13, 2008 788.55 857.61 735.11 852.34 0 +76.19(+9.82%)
Nov 12, 2008 824.67 835.25 761.74 776.15 0 -85.43(-9.92%)
Nov 11, 2008 878.94 892.74 840.35 861.58 0 -39.97(-4.43%)
Nov 10, 2008 948.73 959.58 877.18 901.55 0 -6.33(-0.70%)
Nov 07, 2008 901.07 928.94 870.20 907.88 0 +35.31(+4.05%)
Nov 06, 2008 918.65 937.71 852.32 872.56 0 -70.25(-7.45%)
Nov 05, 2008 977.45 1004 933.52 942.81 0 -66.50(-6.59%)
Nov 04, 2008 949.83 1021 944.29 1009 0 +92.51(+10.09%)
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.