Oil & Gas Drilling & Exploration Sector (CIX: MSECTOR123)
988.00   -6.72 (-0.68%)
Streaming Delayed Price  /  Updated: 4:30 PM EDT, Jul 30, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 18, 2014 1011 1024 1004 1017 0 +21.79(+2.19%)
Jul 17, 2014 1004 1015 989.02 995.42 0 -10.46(-1.04%)
Jul 16, 2014 993.32 1009 987.23 1006 0 +19.55(+1.98%)
Jul 15, 2014 993.58 998.13 976.14 986.33 0 -5.04(-0.51%)
Jul 14, 2014 988.12 1003 980.04 991.37 0 +13.23(+1.35%)
Jul 11, 2014 977.55 986.02 967.60 978.14 0 -1.60(-0.16%)
Jul 10, 2014 969.80 984.41 961.05 979.74 0 -2.98(-0.30%)
Jul 09, 2014 977.47 992.34 966.46 982.71 0 +7.84(+0.80%)
Jul 08, 2014 981.10 985.92 966.43 974.88 0 -6.85(-0.70%)
Jul 07, 2014 989.91 992.25 977.25 981.73 0 -9.21(-0.93%)
Jul 03, 2014 990.94 990.94 990.94 0 +4.76(+0.48%)
Jul 02, 2014 989.31 996.62 978.52 986.18 0 -6.08(-0.61%)
Jul 01, 2014 996.47 1001 984.05 992.26 0 +0.99(+0.10%)
Jun 30, 2014 989.29 996.95 980.64 991.27 0 +0.67(+0.07%)
Jun 27, 2014 987.77 994.96 978.31 990.60 0 +1.95(+0.20%)
Jun 26, 2014 990.60 995.81 973.27 988.64 0 -1.80(-0.18%)
Jun 25, 2014 983.99 999.82 978.25 990.44 0 +0.39(+0.04%)
Jun 24, 2014 1017 1025 985.59 990.05 0 -27.16(-2.67%)
Jun 23, 2014 1017 1023 1009 1017 0 +0.45(+0.04%)
Jun 20, 2014 1011 1024 1008 1017 0 +6.75(+0.67%)
Jun 19, 2014 1009 1016 999.25 1010 0 -3.85(-0.38%)
Jun 18, 2014 997.63 1017 992.55 1014 0 +12.66(+1.26%)
Jun 17, 2014 1006 1015 988.33 1001 0 -15.28(-1.50%)
Jun 16, 2014 1016 1025 1008 1016 0 -0.98(-0.10%)
Jun 13, 2014 1010 1020 1001 1017 0 +16.47(+1.65%)
Jun 12, 2014 1000 1014 992.73 1001 0 +5.67(+0.57%)
Jun 11, 2014 986.61 1001 979.90 995.32 0 +7.37(+0.75%)
Jun 10, 2014 977.82 991.39 971.57 987.95 0 +12.78(+1.31%)
Jun 06, 2014 969.03 979.74 963.66 975.17 0 +19.47(+2.04%)
Jun 05, 2014 953.31 961.09 944.91 955.70 0 +7.56(+0.80%)
Jun 04, 2014 950.65 956.04 939.81 948.15 0 -7.03(-0.74%)
Jun 03, 2014 945.84 959.41 941.22 955.18 0 +6.60(+0.70%)
Jun 02, 2014 953.51 959.53 940.82 948.57 0 -5.47(-0.57%)
May 30, 2014 958.02 965.81 946.32 954.04 0 -7.71(-0.80%)
May 29, 2014 958.83 970.05 949.84 961.76 0 +6.10(+0.64%)
May 28, 2014 955.23 963.44 944.85 955.66 0 +0.92(+0.10%)
May 27, 2014 966.70 970.71 948.50 954.74 0 -2.83(-0.30%)
May 23, 2014 957.57 957.57 957.57 0 -2.83(-0.29%)
May 22, 2014 964.87 972.74 955.09 960.40 0 -3.52(-0.36%)
May 21, 2014 951.92 968.42 948.86 963.91 0 +16.07(+1.69%)
May 20, 2014 958.72 968.65 941.98 947.84 0 -13.40(-1.39%)
May 19, 2014 958.58 968.35 951.82 961.25 0 +2.71(+0.28%)
May 16, 2014 961.18 965.46 950.02 958.54 0 +1.60(+0.17%)
May 15, 2014 965.02 970.04 948.45 956.94 0 -18.33(-1.88%)
May 14, 2014 970.94 982.01 964.41 975.27 0 +6.28(+0.65%)
May 13, 2014 966.59 978.50 960.58 968.99 0 +1.87(+0.19%)
May 12, 2014 963.63 973.99 956.26 967.12 0 +4.69(+0.49%)
May 09, 2014 963.08 972.48 955.71 962.42 0 -1.05(-0.11%)
May 08, 2014 978.57 988.35 953.72 963.47 0 -16.07(-1.64%)
May 07, 2014 971.94 987.49 959.64 979.54 0 +13.05(+1.35%)
May 06, 2014 952.17 973.99 946.64 966.49 0 +15.63(+1.64%)
May 05, 2014 953.46 963.20 941.24 950.87 0 -6.84(-0.71%)
May 02, 2014 943.87 962.71 939.42 957.71 0 +19.60(+2.09%)
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