Oil & Gas Drilling & Exploration Sector (CIX: MSECTOR123)
530.06   +17.56 (+3.43%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Dec 19, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 19, 2014 517.76 532.20 508.69 530.06 0 +17.56(+3.43%)
Dec 18, 2014 522.56 531.75 498.29 512.50 0 +16.45(+3.32%)
Dec 17, 2014 471.48 506.51 467.04 496.05 0 +32.38(+6.98%)
Dec 16, 2014 463.67 482.10 463.65 463.67 0 +9.34(+2.06%)
Dec 15, 2014 480.24 484.26 450.58 454.33 0 -24.32(-5.08%)
Dec 12, 2014 484.18 493.84 470.66 478.65 0 -11.77(-2.40%)
Dec 11, 2014 493.60 506.69 486.09 490.42 0 -9.29(-1.86%)
Dec 10, 2014 515.81 519.73 494.93 499.71 0 -27.80(-5.27%)
Dec 09, 2014 511.12 534.89 506.45 527.51 0 +5.81(+1.11%)
Dec 08, 2014 547.61 549.35 518.26 521.69 0 -34.75(-6.24%)
Dec 05, 2014 561.40 567.19 552.31 556.44 0 -11.25(-1.98%)
Dec 04, 2014 570.53 577.50 560.41 567.69 0 -14.32(-2.46%)
Dec 03, 2014 573.97 592.47 571.37 582.00 0 +8.71(+1.52%)
Dec 02, 2014 576.55 591.01 565.97 573.30 0 -7.10(-1.22%)
Dec 01, 2014 582.70 592.26 565.62 580.40 0 -12.13(-2.05%)
Nov 28, 2014 619.42 622.47 582.04 592.54 0 -77.92(-11.62%)
Nov 26, 2014 670.46 670.46 670.46 670.46 0 -11.40(-1.67%)
Nov 25, 2014 702.18 706.08 678.40 681.85 0 -11.39(-1.64%)
Nov 24, 2014 709.47 713.29 688.87 693.24 0 -12.79(-1.81%)
Nov 21, 2014 697.33 718.85 689.13 706.03 0 +24.62(+3.61%)
Nov 20, 2014 672.73 688.53 667.42 681.41 0 +13.00(+1.95%)
Nov 19, 2014 670.17 676.72 659.08 668.41 0 +2.07(+0.31%)
Nov 18, 2014 663.28 675.14 650.58 666.34 0 +3.26(+0.49%)
Nov 17, 2014 673.51 686.19 656.22 663.08 0 -14.69(-2.17%)
Nov 14, 2014 666.29 682.01 659.72 677.77 0 +5.50(+0.82%)
Nov 13, 2014 687.85 693.12 662.64 672.27 0 -18.90(-2.73%)
Nov 12, 2014 693.90 708.70 685.62 691.17 0 -7.15(-1.02%)
Nov 11, 2014 693.40 704.86 682.37 698.31 0 +0.04(+0.01%)
Nov 10, 2014 711.33 721.13 694.14 698.28 0 -10.16(-1.43%)
Nov 07, 2014 694.55 716.23 691.61 708.43 0 +14.77(+2.13%)
Nov 06, 2014 686.62 699.89 677.77 693.67 0 -6.51(-0.93%)
Nov 05, 2014 693.36 707.59 683.21 700.17 0 +10.53(+1.53%)
Nov 04, 2014 699.40 705.96 680.41 689.64 0 -21.73(-3.05%)
Nov 03, 2014 726.85 736.62 706.46 711.38 0 -19.17(-2.62%)
Oct 31, 2014 721.39 737.53 708.20 730.55 0 +5.09(+0.70%)
Oct 30, 2014 732.12 739.40 716.85 725.46 0 -12.72(-1.72%)
Oct 28, 2014 728.63 743.08 719.49 738.18 0 +20.44(+2.85%)
Oct 27, 2014 722.30 739.78 708.73 717.74 0 -46.37(-6.07%)
Oct 24, 2014 763.66 774.67 750.24 764.11 0 +8.11(+1.07%)
Oct 23, 2014 758.28 771.89 745.60 756.00 0 -26.23(-3.35%)
Oct 21, 2014 765.94 790.69 762.12 782.23 0 +8.58(+1.11%)
Oct 20, 2014 770.35 784.16 761.06 773.65 0 -11.41(-1.45%)
Oct 17, 2014 796.04 809.82 773.08 785.06 0 +7.74(+1.00%)
Oct 16, 2014 752.99 791.31 748.25 777.32 0 -11.59(-1.47%)
Oct 15, 2014 780.23 801.65 754.86 788.91 0 -18.10(-2.24%)
Oct 14, 2014 808.58 834.15 793.73 807.02 0 -8.80(-1.08%)
Oct 13, 2014 825.27 847.07 804.76 815.82 0 +12.73(+1.58%)
Oct 10, 2014 822.77 834.05 796.73 803.09 0 -31.27(-3.75%)
Oct 09, 2014 851.82 857.49 827.41 834.36 0 -17.80(-2.09%)
Oct 08, 2014 859.99 866.79 814.66 852.16 0 +1.16(+0.14%)
Oct 07, 2014 855.23 875.62 842.88 851.00 0 -1.89(-0.22%)
Oct 06, 2014 860.65 869.24 843.53 852.89 0 +27.03(+3.27%)
Oct 03, 2014 825.22 839.44 809.53 825.86 0 -0.85(-0.10%)
Oct 02, 2014 829.84 838.66 803.45 826.71 0 -4.03(-0.49%)
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