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 (%)
Apr 30, 2014 2050 2073 2037 2064 0 +7.85(+0.38%)
Apr 29, 2014 2067 2100 2052 2056 0 +3.09(+0.15%)
Apr 28, 2014 2074 2084 2033 2053 0 -21.52(-1.04%)
Apr 25, 2014 2076 2093 2057 2075 0 +3.13(+0.15%)
Apr 24, 2014 2085 2101 2058 2072 0 -15.52(-0.74%)
Apr 23, 2014 2077 2104 2071 2087 0 +16.09(+0.78%)
Apr 22, 2014 2061 2084 2048 2071 0 +4.14(+0.20%)
Apr 21, 2014 2041 2080 2032 2067 0 +33.96(+1.67%)
Apr 17, 2014 2033 2033 2033 0 +4.64(+0.23%)
Apr 16, 2014 2018 2035 2005 2028 0 +22.84(+1.14%)
Apr 15, 2014 1978 2014 1965 2005 0 +30.40(+1.54%)
Apr 14, 2014 1956 1992 1949 1975 0 +31.46(+1.62%)
Apr 11, 2014 1941 1958 1931 1944 0 -10.33(-0.53%)
Apr 10, 2014 1983 1996 1948 1954 0 -29.51(-1.49%)
Apr 09, 2014 1979 1991 1955 1983 0 +10.02(+0.51%)
Apr 08, 2014 1949 1980 1944 1973 0 +24.15(+1.24%)
Apr 07, 2014 1979 1987 1947 1949 0 -35.09(-1.77%)
Apr 04, 2014 1996 2018 1976 1984 0 -1.17(-0.06%)
Apr 03, 2014 1986 2002 1977 1986 0 -0.70(-0.04%)
Apr 02, 2014 1982 1997 1973 1986 0 +5.20(+0.26%)
Apr 01, 2014 1963 1985 1958 1981 0 +13.60(+0.69%)
Mar 31, 2014 1977 1985 1956 1967 0 -1.82(-0.09%)
Mar 28, 2014 1945 1981 1937 1969 0 +31.61(+1.63%)
Mar 27, 2014 1921 1956 1912 1938 0 +16.78(+0.87%)
Mar 26, 2014 1937 1950 1918 1921 0 -10.52(-0.54%)
Mar 25, 2014 1915 1940 1910 1931 0 +34.48(+1.82%)
Mar 24, 2014 1907 1932 1890 1897 0 -4.10(-0.22%)
Mar 21, 2014 1896 1924 1877 1901 0 +22.83(+1.22%)
Mar 20, 2014 1864 1889 1855 1878 0 +11.78(+0.63%)
Mar 19, 2014 1872 1883 1855 1866 0 -5.40(-0.29%)
Mar 18, 2014 1867 1885 1857 1872 0 +11.08(+0.60%)
Mar 17, 2014 1844 1869 1837 1861 0 +20.16(+1.10%)
Mar 14, 2014 1849 1862 1831 1841 0 -8.85(-0.48%)
Mar 13, 2014 1874 1880 1833 1849 0 -20.52(-1.10%)
Mar 12, 2014 1866 1876 1849 1870 0 -12.25(-0.65%)
Mar 11, 2014 1913 1922 1874 1882 0 -24.21(-1.27%)
Mar 10, 2014 1900 1910 1886 1906 0 -0.46(-0.02%)
Mar 07, 2014 1914 1921 1892 1907 0 +1.47(+0.08%)
Mar 06, 2014 1887 1914 1880 1905 0 +19.81(+1.05%)
Mar 05, 2014 1895 1908 1876 1886 0 -13.54(-0.71%)
Mar 04, 2014 1897 1911 1883 1899 0 +24.02(+1.28%)
Mar 03, 2014 1882 1903 1861 1875 0 -24.25(-1.28%)
Feb 28, 2014 1883 1915 1873 1899 0 +25.27(+1.35%)
Feb 27, 2014 1865 1880 1850 1874 0 +7.55(+0.40%)
Feb 26, 2014 1879 1892 1857 1867 0 -4.03(-0.22%)
Feb 25, 2014 1874 1882 1845 1871 0 -11.94(-0.63%)
Feb 24, 2014 1856 1901 1836 1882 0 +46.28(+2.52%)
Feb 21, 2014 1857 1864 1833 1836 0 -17.52(-0.95%)
Feb 20, 2014 1842 1862 1833 1854 0 +11.72(+0.64%)
Feb 19, 2014 1839 1868 1831 1842 0 -1.05(-0.06%)
Feb 18, 2014 1833 1849 1817 1843 0 +12.18(+0.67%)
Feb 14, 2014 1831 1831 1831 0 +4.58(+0.25%)
Feb 13, 2014 1805 1838 1797 1826 0 +11.68(+0.64%)
Feb 12, 2014 1822 1839 1808 1815 0 -4.32(-0.24%)
Feb 11, 2014 1785 1826 1783 1819 0 +36.45(+2.04%)
Feb 10, 2014 1786 1792 1765 1782 0 -5.70(-0.32%)
Feb 07, 2014 1776 1800 1762 1788 0 +17.42(+0.98%)
Feb 06, 2014 1737 1779 1734 1771 0 +39.72(+2.29%)
Feb 05, 2014 1745 1753 1722 1731 0 -16.39(-0.94%)
Feb 04, 2014 1731 1759 1725 1747 0 +23.62(+1.37%)
Feb 03, 2014 1754 1759 1714 1724 0 -27.56(-1.57%)
Jan 31, 2014 1745 1771 1732 1751 0 -12.49(-0.71%)
Jan 30, 2014 1752 1782 1741 1764 0 +28.19(+1.62%)
Jan 29, 2014 1734 1748 1717 1736 0 -12.30(-0.70%)
Jan 28, 2014 1750 1761 1732 1748 0 -0.20(-0.01%)
Jan 27, 2014 1760 1769 1731 1748 0 -10.19(-0.58%)
Jan 24, 2014 1780 1789 1750 1758 0 -39.92(-2.22%)
Jan 23, 2014 1812 1823 1790 1798 0 -22.65(-1.24%)
Jan 22, 2014 1819 1827 1801 1821 0 +7.27(+0.40%)
Jan 21, 2014 1820 1840 1794 1814 0 +12.33(+0.68%)
Jan 17, 2014 1801 1801 1801 0 +14.63(+0.82%)
Jan 16, 2014 1786 1798 1773 1787 0 -0.49(-0.03%)
Jan 15, 2014 1787 1799 1771 1787 0 -0.22(-0.01%)
Jan 14, 2014 1762 1791 1756 1787 0 +27.84(+1.58%)
Jan 13, 2014 1785 1789 1755 1760 0 -25.84(-1.45%)
Jan 10, 2014 1750 1788 1744 1785 0 +29.16(+1.66%)
Jan 09, 2014 1772 1779 1744 1756 0 -6.00(-0.34%)
Jan 08, 2014 1776 1781 1749 1762 0 -15.81(-0.89%)
Jan 07, 2014 1784 1793 1761 1778 0 -6.53(-0.37%)
Jan 06, 2014 1803 1806 1771 1785 0 -5.23(-0.29%)
Jan 03, 2014 1796 1810 1783 1790 0 -3.82(-0.21%)
Jan 02, 2014 1812 1824 1785 1794 0 -27.91(-1.53%)
Dec 31, 2013 1822 1822 1822 0 +16.52(+0.92%)
Dec 30, 2013 1822 1829 1802 1805 0 -14.80(-0.81%)
Dec 27, 2013 1814 1827 1806 1820 0 +8.00(+0.44%)
Dec 26, 2013 1804 1820 1798 1812 0 +13.71(+0.76%)
Dec 24, 2013 1798 1798 1798 0 +17.88(+1.00%)
Dec 23, 2013 1798 1804 1777 1780 0 -5.46(-0.31%)
Dec 20, 2013 1769 1796 1761 1786 0 +20.75(+1.18%)
Dec 19, 2013 1775 1779 1745 1765 0 -12.78(-0.72%)
Dec 18, 2013 1757 1783 1737 1778 0 +18.64(+1.06%)
Dec 17, 2013 1780 1790 1752 1759 0 -20.38(-1.15%)
Dec 16, 2013 1772 1785 1759 1779 0 +20.26(+1.15%)
Dec 13, 2013 1765 1776 1745 1759 0 -4.82(-0.27%)
Dec 12, 2013 1750 1779 1742 1764 0 +15.36(+0.88%)
Dec 11, 2013 1768 1778 1743 1749 0 -16.89(-0.96%)
Dec 10, 2013 1780 1790 1760 1766 0 -19.12(-1.07%)
Dec 09, 2013 1796 1801 1768 1785 0 -8.95(-0.50%)
Dec 06, 2013 1805 1812 1785 1794 0 +10.21(+0.57%)
Dec 05, 2013 1782 1800 1772 1783 0 -4.28(-0.24%)
Dec 04, 2013 1796 1808 1765 1788 0 -15.90(-0.88%)
Dec 03, 2013 1791 1815 1778 1804 0 +4.73(+0.26%)
Dec 02, 2013 1812 1825 1786 1799 0 -9.96(-0.55%)
Nov 29, 2013 1807 1830 1795 1809 0 +7.39(+0.41%)
Nov 27, 2013 1801 1801 1801 0 -22.94(-1.26%)
Nov 26, 2013 1823 1836 1802 1824 0 +0.18(+0.01%)
Nov 25, 2013 1867 1872 1815 1824 0 -47.95(-2.56%)
Nov 22, 2013 1863 1879 1845 1872 0 +13.65(+0.73%)
Nov 21, 2013 1848 1865 1839 1859 0 +17.06(+0.93%)
Nov 20, 2013 1858 1866 1834 1841 0 -7.93(-0.43%)
Nov 19, 2013 1862 1873 1838 1849 0 -16.94(-0.91%)
Nov 18, 2013 1900 1904 1858 1866 0 -31.18(-1.64%)
Nov 15, 2013 1903 1913 1883 1898 0 +0.95(+0.05%)
Nov 14, 2013 1885 1902 1873 1897 0 +32.95(+1.77%)
Nov 12, 2013 1885 1892 1851 1864 0 -32.39(-1.71%)
Nov 11, 2013 1891 1914 1884 1896 0 +5.70(+0.30%)
Nov 08, 2013 1846 1894 1845 1890 0 +42.03(+2.27%)
Nov 07, 2013 1889 1895 1840 1848 0 -32.24(-1.71%)
Nov 06, 2013 1876 1895 1859 1880 0 +16.01(+0.86%)
Nov 05, 2013 1874 1883 1851 1864 0 -18.15(-0.96%)
Nov 04, 2013 1876 1888 1863 1883 0 +14.68(+0.79%)
Nov 01, 2013 1879 1885 1847 1868 0 -7.92(-0.42%)
Oct 31, 2013 1880 1896 1864 1876 0 -3.09(-0.16%)
Oct 30, 2013 1888 1900 1865 1879 0 -6.64(-0.35%)
Oct 29, 2013 1871 1891 1862 1886 0 +19.12(+1.02%)
Oct 28, 2013 1860 1874 1849 1866 0 +5.14(+0.28%)
Oct 25, 2013 1854 1872 1843 1861 0 +14.85(+0.80%)
Oct 24, 2013 1848 1865 1824 1846 0 -5.94(-0.32%)
Oct 23, 2013 1877 1880 1842 1852 0 -43.05(-2.27%)
Oct 22, 2013 1885 1914 1875 1895 0 +14.24(+0.76%)
Oct 21, 2013 1894 1911 1870 1881 0 -18.98(-1.00%)
Oct 18, 2013 1888 1920 1880 1900 0 +46.07(+2.48%)
Oct 17, 2013 1854 1864 1835 1854 0 -1.07(-0.06%)
Oct 16, 2013 1835 1862 1830 1855 0 +29.48(+1.61%)
Oct 15, 2013 1827 1840 1808 1826 0 -11.16(-0.61%)
Oct 14, 2013 1803 1840 1797 1837 0 +20.41(+1.12%)
Oct 11, 2013 1794 1825 1784 1816 0 +14.67(+0.81%)
Oct 10, 2013 1776 1804 1772 1802 0 +44.14(+2.51%)
Oct 09, 2013 1772 1777 1743 1758 0 -13.66(-0.77%)
Oct 08, 2013 1793 1803 1768 1771 0 -20.18(-1.13%)
Oct 07, 2013 1791 1810 1782 1792 0 -14.04(-0.78%)
Oct 04, 2013 1789 1816 1778 1806 0 +17.54(+0.98%)
Oct 03, 2013 1798 1805 1776 1788 0 -13.38(-0.74%)
Oct 02, 2013 1782 1805 1774 1801 0 +13.92(+0.78%)
Oct 01, 2013 1765 1797 1762 1787 0 +13.22(+0.75%)
Sep 27, 2013 1768 1782 1760 1774 0 -5.53(-0.31%)
Sep 26, 2013 1782 1792 1771 1780 0 +1.39(+0.08%)
Sep 25, 2013 1772 1793 1766 1778 0 +9.41(+0.53%)
Sep 24, 2013 1765 1785 1745 1769 0 +10.86(+0.62%)
Sep 23, 2013 1766 1779 1753 1758 0 -14.86(-0.84%)
Sep 20, 2013 1799 1805 1769 1773 0 -21.74(-1.21%)
Sep 19, 2013 1797 1811 1787 1795 0 -1.03(-0.06%)
Sep 18, 2013 1778 1807 1760 1796 0 +17.91(+1.01%)
Sep 17, 2013 1767 1788 1759 1778 0 +11.02(+0.62%)
Sep 16, 2013 1774 1779 1758 1767 0 +8.74(+0.50%)
Sep 13, 2013 1755 1766 1742 1758 0 +4.48(+0.26%)
Sep 12, 2013 1761 1769 1742 1754 0 -19.74(-1.11%)
Sep 11, 2013 1765 1777 1752 1773 0 +2.63(+0.15%)
Sep 10, 2013 1766 1778 1750 1771 0 +6.76(+0.38%)
Sep 09, 2013 1739 1772 1737 1764 0 +26.14(+1.50%)
Sep 06, 2013 1738 1757 1716 1738 0 +9.03(+0.52%)
Sep 05, 2013 1710 1740 1706 1729 0 +24.58(+1.44%)
Sep 04, 2013 1687 1716 1680 1704 0 +17.47(+1.04%)
Sep 03, 2013 1682 1700 1671 1687 0 +22.47(+1.35%)
Aug 30, 2013 1664 1664 1664 0 -13.48(-0.80%)
Aug 29, 2013 1695 1700 1672 1678 0 -17.71(-1.04%)
Aug 28, 2013 1669 1708 1665 1695 0 +28.57(+1.71%)
Aug 27, 2013 1665 1688 1657 1667 0 -14.79(-0.88%)
Aug 26, 2013 1684 1700 1675 1682 0 +0.69(+0.04%)
Aug 23, 2013 1677 1693 1659 1681 0 +6.16(+0.37%)
Aug 22, 2013 1648 1684 1643 1675 0 +36.84(+2.25%)
Aug 21, 2013 1646 1658 1635 1638 0 -13.73(-0.83%)
Aug 20, 2013 1639 1663 1632 1652 0 +11.96(+0.73%)
Aug 19, 2013 1656 1667 1636 1640 0 -24.17(-1.45%)
Aug 16, 2013 1665 1675 1655 1664 0 -3.41(-0.20%)
Aug 15, 2013 1661 1676 1654 1667 0 -5.04(-0.30%)
Aug 14, 2013 1676 1686 1667 1672 0 -2.17(-0.13%)
Aug 13, 2013 1658 1684 1651 1675 0 +22.49(+1.36%)
Aug 12, 2013 1644 1662 1638 1652 0 -2.22(-0.13%)
Aug 09, 2013 1661 1672 1643 1654 0 -8.92(-0.54%)
Aug 08, 2013 1661 1677 1654 1663 0 +10.43(+0.63%)
Aug 07, 2013 1655 1664 1636 1653 0 -10.90(-0.66%)
Aug 06, 2013 1676 1684 1656 1664 0 -16.00(-0.95%)
Aug 05, 2013 1684 1689 1667 1680 0 -6.31(-0.37%)
Aug 02, 2013 1686 1697 1670 1686 0 -0.85(-0.05%)
Aug 01, 2013 1668 1694 1663 1687 0 +38.90(+2.36%)
Jul 31, 2013 1654 1666 1635 1648 0 +6.09(+0.37%)
Jul 30, 2013 1645 1655 1629 1642 0 -2.71(-0.16%)
Jul 29, 2013 1650 1659 1635 1645 0 -16.24(-0.98%)
Jul 26, 2013 1669 1676 1644 1661 0 -4.01(-0.24%)
Jul 25, 2013 1663 1680 1646 1665 0 -7.23(-0.43%)
Jul 24, 2013 1695 1699 1660 1672 0 -19.97(-1.18%)
Jul 23, 2013 1704 1716 1687 1692 0 -5.53(-0.33%)
Jul 22, 2013 1695 1724 1684 1698 0 +1.42(+0.08%)
Jul 19, 2013 1674 1706 1663 1696 0 +44.22(+2.68%)
Jul 18, 2013 1636 1662 1633 1652 0 +18.71(+1.15%)
Jul 17, 2013 1623 1641 1617 1633 0 +12.46(+0.77%)
Jul 16, 2013 1636 1643 1609 1621 0 -12.59(-0.77%)
Jul 15, 2013 1639 1648 1622 1633 0 -4.50(-0.27%)
Jul 12, 2013 1629 1642 1623 1638 0 +6.08(+0.37%)
Jul 11, 2013 1649 1652 1618 1632 0 +5.02(+0.31%)
Jul 10, 2013 1634 1642 1619 1627 0 -9.14(-0.56%)
Jul 09, 2013 1621 1643 1611 1636 0 +25.59(+1.59%)
Jul 08, 2013 1588 1620 1597 1610 0 +15.78(+0.99%)
Jul 05, 2013 1563 1601 1569 1594 0 +25.77(+1.64%)
Jul 03, 2013 1569 1569 1569 0 +2.62(+0.17%)
Jul 02, 2013 1545 1582 1551 1566 0 +8.13(+0.52%)
Jul 01, 2013 1550 1571 1542 1558 0 +19.14(+1.24%)
Jun 28, 2013 1538 1555 1530 1539 0 +3.40(+0.22%)
Jun 26, 2013 1543 1549 1525 1535 0 +3.31(+0.22%)
Jun 25, 2013 1531 1549 1521 1532 0 +17.66(+1.17%)
Jun 24, 2013 1520 1532 1489 1514 0 -26.05(-1.69%)
Jun 21, 2013 1549 1555 1519 1541 0 +3.11(+0.20%)
Jun 20, 2013 1555 1560 1530 1537 0 -38.98(-2.47%)
Jun 19, 2013 1595 1608 1575 1576 0 -19.08(-1.20%)
Jun 18, 2013 1578 1608 1576 1595 0 +18.52(+1.17%)
Jun 17, 2013 1561 1587 1558 1577 0 +31.53(+2.04%)
Jun 14, 2013 1561 1568 1540 1545 0 -13.32(-0.85%)
Jun 13, 2013 1524 1562 1522 1559 0 +35.90(+2.36%)
Jun 12, 2013 1545 1550 1519 1523 0 -8.49(-0.55%)
Jun 11, 2013 1541 1552 1525 1531 0 -31.05(-1.99%)
Jun 10, 2013 1579 1583 1556 1562 0 -10.83(-0.69%)
Jun 07, 2013 1565 1580 1550 1573 0 +17.25(+1.11%)
Jun 06, 2013 1533 1560 1523 1556 0 +23.61(+1.54%)
Jun 05, 2013 1539 1552 1527 1532 0 -9.96(-0.65%)
Jun 04, 2013 1554 1568 1534 1542 0 -14.63(-0.94%)
Jun 03, 2013 1552 1564 1537 1557 0 +8.49(+0.55%)
May 31, 2013 1572 1578 1547 1548 0 -32.42(-2.05%)
May 30, 2013 1581 1593 1565 1581 0 -11.75(-0.74%)
May 29, 2013 1567 1603 1577 1593 0 -7.21(-0.45%)
May 28, 2013 1607 1617 1590 1600 0 +17.84(+1.13%)
May 24, 2013 1582 1582 1582 0 -7.72(-0.49%)
May 23, 2013 1568 1593 1552 1590 0 -7.23(-0.45%)
May 22, 2013 1624 1640 1586 1597 0 -29.48(-1.81%)
May 21, 2013 1633 1644 1609 1626 0 -6.36(-0.39%)
May 20, 2013 1605 1637 1600 1633 0 +24.56(+1.53%)
May 17, 2013 1598 1616 1586 1608 0 +27.74(+1.76%)
May 16, 2013 1587 1601 1573 1580 0 -6.75(-0.43%)
May 15, 2013 1583 1597 1567 1587 0 -6.48(-0.41%)
May 13, 2013 1589 1601 1581 1594 0 -0.29(-0.02%)
May 10, 2013 1592 1599 1572 1594 0 -4.82(-0.30%)
May 09, 2013 1602 1611 1586 1599 0 -6.03(-0.38%)
May 08, 2013 1596 1609 1584 1605 0 +8.63(+0.54%)
May 07, 2013 1590 1610 1580 1596 0 +15.39(+0.97%)
May 06, 2013 1570 1590 1564 1581 0 +9.84(+0.63%)
May 03, 2013 1555 1580 1538 1571 0 +32.87(+2.14%)
May 02, 2013 1526 1549 1514 1538 0 +15.62(+1.03%)
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.