Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Drilling & Exploration Sector (CIX: MSECTOR123 )

509.35 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 (%)
Dec 31, 2009 1247 1247 1247 0 -4.09(-0.33%)
Dec 30, 2009 1217 1262 1244 1251 0 -8.02(-0.64%)
Dec 29, 2009 1231 1276 1253 1259 0 -7.48(-0.59%)
Dec 28, 2009 1227 1276 1256 1267 0 +6.18(+0.49%)
Dec 24, 2009 1223 1270 1249 1261 0 +5.39(+0.43%)
Dec 23, 2009 1225 1267 1233 1255 0 +19.02(+1.54%)
Dec 22, 2009 1224 1252 1225 1236 0 -6.07(-0.49%)
Dec 21, 2009 1224 1254 1225 1242 0 +9.44(+0.77%)
Dec 18, 2009 1220 1250 1220 1233 0 +1.70(+0.14%)
Dec 17, 2009 1222 1250 1221 1231 0 -32.81(-2.60%)
Dec 16, 2009 1238 1274 1250 1264 0 +16.60(+1.33%)
Dec 15, 2009 1220 1259 1234 1247 0 +4.70(+0.38%)
Dec 14, 2009 1245 1251 1235 1243 0 +12.65(+1.03%)
Dec 11, 2009 1224 1245 1218 1230 0 -7.14(-0.58%)
Dec 10, 2009 1226 1248 1221 1237 0 +11.71(+0.96%)
Dec 09, 2009 1210 1239 1207 1225 0 +2.82(+0.23%)
Dec 08, 2009 1231 1251 1212 1223 0 -29.62(-2.37%)
Dec 07, 2009 1235 1272 1244 1252 0 -8.50(-0.67%)
Dec 04, 2009 1278 1304 1249 1261 0 -11.48(-0.90%)
Dec 03, 2009 1272 1300 1265 1272 0 -16.16(-1.25%)
Dec 02, 2009 1273 1305 1278 1288 0 -4.02(-0.31%)
Dec 01, 2009 1269 1304 1275 1292 0 +30.55(+2.42%)
Nov 30, 2009 1246 1279 1247 1262 0 -13.48(-1.06%)
Nov 27, 2009 1238 1287 1247 1275 0 -43.06(-3.27%)
Nov 25, 2009 1318 1318 1318 0 +24.91(+1.93%)
Nov 24, 2009 1269 1299 1271 1293 0 +4.48(+0.35%)
Nov 23, 2009 1279 1312 1283 1289 0 +26.41(+2.09%)
Nov 20, 2009 1256 1279 1250 1263 0 -22.56(-1.76%)
Nov 19, 2009 1280 1304 1268 1285 0 -24.75(-1.89%)
Nov 18, 2009 1330 1333 1299 1310 0 -12.25(-0.93%)
Nov 17, 2009 1299 1326 1296 1322 0 +2.45(+0.19%)
Nov 16, 2009 1288 1329 1299 1320 0 +35.37(+2.75%)
Nov 13, 2009 1262 1298 1265 1284 0 +11.73(+0.92%)
Nov 12, 2009 1285 1310 1266 1273 0 -32.44(-2.49%)
Nov 11, 2009 1309 1330 1294 1305 0 +2.25(+0.17%)
Nov 10, 2009 1286 1314 1282 1303 0 -2.29(-0.18%)
Nov 09, 2009 1277 1311 1282 1305 0 +44.58(+3.54%)
Nov 06, 2009 1247 1282 1242 1260 0 -3.60(-0.28%)
Nov 05, 2009 1240 1276 1243 1264 0 +20.64(+1.66%)
Nov 04, 2009 1243 1269 1233 1243 0 +8.98(+0.73%)
Nov 03, 2009 1191 1246 1188 1234 0 +13.22(+1.08%)
Nov 02, 2009 1212 1253 1202 1221 0 +5.98(+0.49%)
Oct 30, 2009 1252 1270 1197 1215 0 -52.17(-4.12%)
Oct 29, 2009 1221 1279 1225 1267 0 +57.30(+4.74%)
Oct 28, 2009 1257 1272 1205 1210 0 -64.15(-5.03%)
Oct 27, 2009 1277 1301 1264 1274 0 -10.38(-0.81%)
Oct 26, 2009 1308 1338 1272 1285 0 -24.74(-1.89%)
Oct 23, 2009 1309 1329 1300 1309 0 -25.03(-1.88%)
Oct 22, 2009 1320 1343 1304 1334 0 +3.98(+0.30%)
Oct 21, 2009 1306 1361 1308 1330 0 +5.47(+0.41%)
Oct 20, 2009 1296 1331 1306 1325 0 -25.64(-1.90%)
Oct 19, 2009 1323 1358 1321 1351 0 +22.60(+1.70%)
Oct 16, 2009 1312 1339 1306 1328 0 -5.61(-0.42%)
Oct 15, 2009 1304 1341 1300 1334 0 +15.74(+1.19%)
Oct 14, 2009 1303 1327 1302 1318 0 +23.42(+1.81%)
Oct 13, 2009 1286 1305 1271 1294 0 -1.52(-0.12%)
Oct 12, 2009 1306 1312 1284 1296 0 +13.94(+1.09%)
Oct 09, 2009 1279 1291 1266 1282 0 +5.89(+0.46%)
Oct 08, 2009 1250 1285 1245 1276 0 +35.56(+2.87%)
Oct 07, 2009 1233 1247 1219 1241 0 +3.73(+0.30%)
Oct 06, 2009 1223 1248 1215 1237 0 +26.50(+2.19%)
Oct 05, 2009 1183 1215 1177 1210 0 +27.55(+2.33%)
Oct 02, 2009 1164 1199 1159 1183 0 -0.89(-0.08%)
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.