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, 2020 256.62 261.19 245.47 252.73 0 +7.45(+3.04%)
Mar 30, 2020 246.63 254.67 236.75 245.28 0 -7.97(-3.15%)
Mar 27, 2020 264.93 271.02 250.06 253.25 0 -29.09(-10.30%)
Mar 26, 2020 270.80 292.17 264.22 282.34 0 +12.13(+4.49%)
Mar 25, 2020 281.05 294.85 249.53 270.21 0 -0.09(-0.03%)
Mar 24, 2020 249.55 277.25 246.52 270.30 0 +36.67(+15.70%)
Mar 23, 2020 251.15 257.94 227.90 233.63 0 -17.19(-6.85%)
Mar 20, 2020 253.93 262.32 232.05 250.82 0 +6.45(+2.64%)
Mar 19, 2020 218.58 256.22 211.27 244.37 0 +29.01(+13.47%)
Mar 18, 2020 234.48 250.10 208.33 215.36 0 -38.09(-15.03%)
Mar 17, 2020 257.52 264.76 234.66 253.45 0 -0.88(-0.34%)
Mar 16, 2020 245.89 286.29 235.04 254.33 0 -33.15(-11.53%)
Mar 13, 2020 280.75 290.67 253.07 287.48 0 +31.58(+12.34%)
Mar 12, 2020 278.15 295.62 253.45 255.90 0 -51.98(-16.88%)
Mar 11, 2020 314.85 327.36 301.92 307.88 0 -22.85(-6.91%)
Mar 10, 2020 350.43 353.77 305.20 330.73 0 +17.44(+5.57%)
Mar 09, 2020 336.81 341.64 259.47 313.29 0 -136.53(-30.35%)
Mar 06, 2020 478.34 485.52 441.33 449.82 0 -46.67(-9.40%)
Mar 05, 2020 503.85 507.99 484.99 496.49 0 -24.42(-4.69%)
Mar 04, 2020 530.16 532.99 506.12 520.91 0 -1.22(-0.23%)
Mar 03, 2020 539.47 547.21 511.94 522.13 0 -22.97(-4.21%)
Mar 02, 2020 541.48 546.43 513.24 545.10 0 +13.83(+2.60%)
Feb 28, 2020 511.99 535.11 502.58 531.27 0 +1.15(+0.22%)
Feb 27, 2020 540.74 558.96 526.41 530.12 0 -29.59(-5.29%)
Feb 26, 2020 583.68 587.19 557.95 559.71 0 -18.66(-3.23%)
Feb 25, 2020 613.23 615.37 574.12 578.37 0 -31.13(-5.11%)
Feb 24, 2020 626.40 628.85 606.56 609.50 0 -46.32(-7.06%)
Feb 21, 2020 661.62 663.41 644.85 655.83 0 -13.36(-2.00%)
Feb 20, 2020 680.62 686.67 667.28 669.19 0 -7.16(-1.06%)
Feb 19, 2020 668.79 679.44 663.42 676.35 0 +11.73(+1.77%)
Feb 18, 2020 666.46 670.89 649.32 664.62 0 -11.69(-1.73%)
Feb 14, 2020 681.66 685.16 667.25 676.31 0 -2.71(-0.40%)
Feb 13, 2020 682.59 688.20 667.97 679.01 0 -8.65(-1.26%)
Feb 12, 2020 689.27 695.35 675.12 687.66 0 +15.68(+2.33%)
Feb 11, 2020 670.95 675.64 663.41 671.99 0 +3.99(+0.60%)
Feb 10, 2020 670.02 674.09 659.39 668.00 0 -8.62(-1.27%)
Feb 07, 2020 673.59 687.07 667.15 676.62 0 -0.52(-0.08%)
Feb 06, 2020 690.77 691.55 673.07 677.14 0 -10.33(-1.50%)
Feb 05, 2020 679.61 698.26 677.24 687.47 0 +22.12(+3.32%)
Feb 04, 2020 669.42 678.80 662.11 665.35 0 +10.60(+1.62%)
Feb 03, 2020 655.81 662.60 648.40 654.74 0 -1.85(-0.28%)
Jan 31, 2020 654.74 662.63 646.66 656.59 0 -10.04(-1.51%)
Jan 30, 2020 648.74 668.24 645.36 666.64 0 +6.44(+0.98%)
Jan 29, 2020 674.68 680.51 659.23 660.20 0 -7.29(-1.09%)
Jan 28, 2020 666.51 672.66 654.37 667.49 0 +5.45(+0.82%)
Jan 27, 2020 675.52 680.69 659.16 662.04 0 -36.28(-5.20%)
Jan 24, 2020 710.24 710.44 689.10 698.32 0 -15.92(-2.23%)
Jan 23, 2020 709.37 717.90 697.44 714.24 0 -6.14(-0.85%)
Jan 22, 2020 720.92 724.62 711.49 720.38 0 -2.80(-0.39%)
Jan 21, 2020 732.12 739.46 720.37 723.18 0 -19.86(-2.67%)
Jan 17, 2020 752.92 765.90 739.19 743.04 0 -4.98(-0.67%)
Jan 16, 2020 744.11 753.48 740.34 748.01 0 +8.75(+1.18%)
Jan 15, 2020 751.72 756.00 735.09 739.27 0 -18.63(-2.46%)
Jan 14, 2020 748.39 759.53 738.01 757.89 0 +4.59(+0.61%)
Jan 13, 2020 762.35 763.33 747.35 753.30 0 -10.62(-1.39%)
Jan 10, 2020 763.12 769.48 757.24 763.93 0 -1.53(-0.20%)
Jan 09, 2020 760.67 770.78 744.24 765.46 0 +6.53(+0.86%)
Jan 08, 2020 776.19 779.86 754.47 758.93 0 -22.86(-2.92%)
Jan 07, 2020 787.98 789.25 765.75 781.78 0 -9.62(-1.22%)
Jan 06, 2020 785.12 796.06 776.24 791.41 0 +8.53(+1.09%)
Jan 03, 2020 791.81 796.74 772.87 782.88 0 +7.00(+0.90%)
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.