Oil & Gas Drilling & Exploration Sector (CIX: MSECTOR123)
592.96   +6.83 (+1.16%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Apr 24, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 24, 2015 591.01 599.69 584.42 592.96 0 +6.83(+1.16%)
Apr 23, 2015 565.97 592.12 563.26 586.13 0 +16.43(+2.88%)
Apr 22, 2015 563.10 574.62 556.80 569.70 0 +7.76(+1.38%)
Apr 21, 2015 570.93 577.11 558.86 561.94 0 -11.26(-1.96%)
Apr 20, 2015 573.89 583.83 568.56 573.19 0 -1.10(-0.19%)
Apr 17, 2015 572.68 581.44 564.08 574.29 0 -6.87(-1.18%)
Apr 16, 2015 583.38 591.06 569.76 581.16 0 -3.18(-0.54%)
Apr 15, 2015 565.01 588.28 562.55 584.34 0 +23.88(+4.26%)
Apr 14, 2015 554.29 563.66 547.27 560.46 0 +15.84(+2.91%)
Apr 13, 2015 547.23 556.74 538.94 544.62 0 -0.31(-0.06%)
Apr 10, 2015 541.87 550.07 536.19 544.93 0 +2.92(+0.54%)
Apr 09, 2015 531.12 545.74 527.02 542.01 0 +15.25(+2.90%)
Apr 08, 2015 540.20 544.19 523.20 526.76 0 -5.56(-1.04%)
Apr 07, 2015 528.48 539.94 521.94 532.31 0 +5.34(+1.01%)
Apr 06, 2015 517.99 535.93 513.85 526.98 0 +13.67(+2.66%)
Apr 02, 2015 513.31 513.31 513.31 513.31 0 +10.57(+2.10%)
Apr 01, 2015 497.56 511.61 494.07 502.74 0 +10.94(+2.22%)
Mar 31, 2015 487.87 497.16 483.77 491.80 0 -2.65(-0.54%)
Mar 30, 2015 490.80 499.17 483.86 494.45 0 +6.55(+1.34%)
Mar 27, 2015 491.23 496.59 482.80 487.90 0 -6.94(-1.40%)
Mar 26, 2015 500.72 508.30 488.43 494.84 0 +1.89(+0.38%)
Mar 25, 2015 492.53 499.44 485.80 492.95 0 +5.34(+1.10%)
Mar 24, 2015 492.65 496.65 482.84 487.61 0 -3.73(-0.76%)
Mar 23, 2015 490.66 501.48 484.46 491.34 0 +6.79(+1.40%)
Mar 20, 2015 478.29 489.24 473.50 484.55 0 +16.13(+3.44%)
Mar 19, 2015 474.13 478.94 463.78 468.43 0 -11.30(-2.36%)
Mar 18, 2015 457.14 483.25 453.24 479.73 0 +18.16(+3.93%)
Mar 17, 2015 452.00 466.11 446.50 461.57 0 +6.55(+1.44%)
Mar 16, 2015 450.42 457.27 439.62 455.02 0 +0.20(+0.04%)
Mar 13, 2015 456.09 459.18 444.52 454.82 0 -8.48(-1.83%)
Mar 12, 2015 472.61 477.00 459.25 463.30 0 -3.41(-0.73%)
Mar 11, 2015 462.86 471.46 457.89 466.71 0 +2.04(+0.44%)
Mar 10, 2015 470.54 476.54 458.78 464.67 0 -15.25(-3.18%)
Mar 09, 2015 492.21 497.02 477.87 479.92 0 -14.11(-2.86%)
Mar 06, 2015 502.18 507.31 491.73 494.03 0 -12.09(-2.39%)
Mar 05, 2015 506.02 511.78 499.69 506.12 0 -0.81(-0.16%)
Mar 04, 2015 506.93 513.29 495.45 506.93 0 -3.22(-0.63%)
Mar 03, 2015 512.13 516.45 509.50 510.15 0 -0.48(-0.09%)
Mar 02, 2015 520.53 524.16 504.24 510.64 0 -11.85(-2.27%)
Feb 27, 2015 519.34 529.99 514.57 522.48 0 +5.13(+0.99%)
Feb 26, 2015 521.09 523.50 513.84 517.36 0 -15.07(-2.83%)
Feb 25, 2015 521.79 535.77 516.32 532.43 0 +2.53(+0.48%)
Feb 24, 2015 527.96 538.22 519.42 529.90 0 +8.28(+1.59%)
Feb 23, 2015 521.75 529.43 514.33 521.62 0 -9.32(-1.76%)
Feb 20, 2015 532.92 538.82 523.96 530.94 0 -2.53(-0.47%)
Feb 19, 2015 529.06 541.39 520.92 533.47 0 -13.52(-2.47%)
Feb 18, 2015 546.07 556.52 539.60 546.99 0 -7.30(-1.32%)
Feb 17, 2015 547.99 558.49 534.73 554.29 0 +6.15(+1.12%)
Feb 13, 2015 548.14 548.14 548.14 548.14 0 +21.58(+4.10%)
Feb 12, 2015 521.56 534.96 517.19 526.55 0 +13.60(+2.65%)
Feb 11, 2015 511.52 519.41 498.48 512.95 0 -8.16(-1.57%)
Feb 10, 2015 538.81 540.67 512.73 521.11 0 -20.76(-3.83%)
Feb 09, 2015 533.78 552.00 529.00 541.87 0 +11.01(+2.07%)
Feb 06, 2015 535.88 542.87 522.23 530.86 0 -6.80(-1.26%)
Feb 05, 2015 532.94 545.36 526.42 537.66 0 +9.78(+1.85%)
Feb 04, 2015 532.86 542.00 517.80 527.88 0 -20.85(-3.80%)
Feb 03, 2015 527.71 555.21 521.11 548.73 0 +37.77(+7.39%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here