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 (%)
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 -27.15(-2.67%)
Jun 23, 2014 1017 1023 1009 1017 0 +0.44(+0.04%)
Jun 20, 2014 1011 1024 1008 1017 0 +6.75(+0.67%)
Jun 19, 2014 1009 1016 999.25 1010 0 -3.84(-0.38%)
Jun 18, 2014 997.63 1017 992.54 1014 0 +12.65(+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 +6.61(+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 964.87 972.74 955.10 960.39 0 -3.51(-0.36%)
May 21, 2014 951.92 968.42 948.86 963.91 0 +16.06(+1.69%)
May 20, 2014 958.72 968.65 941.98 947.85 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 970.94 982.01 964.41 975.26 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 +15.62(+1.64%)
May 05, 2014 953.46 963.20 941.24 950.87 0 -6.85(-0.71%)
May 02, 2014 943.87 962.71 939.42 957.71 0 +19.60(+2.09%)
May 01, 2014 947.63 953.32 930.29 938.11 0 -11.98(-1.26%)
Apr 30, 2014 940.53 956.07 931.15 950.09 0 +10.04(+1.07%)
Apr 29, 2014 936.13 955.62 932.96 940.05 0 +17.21(+1.87%)
Apr 28, 2014 923.32 937.36 906.44 922.84 0 +1.54(+0.17%)
Apr 25, 2014 926.65 933.41 911.37 921.30 0 -9.11(-0.98%)
Apr 24, 2014 932.93 939.94 919.08 930.41 0 +3.07(+0.33%)
Apr 23, 2014 925.97 935.34 919.69 927.34 0 -3.34(-0.36%)
Apr 22, 2014 941.04 946.85 923.37 930.68 0 -21.88(-2.30%)
Apr 21, 2014 952.20 959.31 940.66 952.56 0 +4.26(+0.45%)
Apr 17, 2014 948.30 948.30 948.30 0 +12.65(+1.35%)
Apr 16, 2014 942.10 948.96 926.17 935.65 0 +0.38(+0.04%)
Apr 15, 2014 940.72 948.64 918.54 935.27 0 -2.35(-0.25%)
Apr 14, 2014 937.64 948.08 926.41 937.62 0 +7.02(+0.75%)
Apr 11, 2014 920.87 937.71 916.89 930.60 0 +2.49(+0.27%)
Apr 10, 2014 937.44 944.16 923.72 928.10 0 -8.09(-0.86%)
Apr 09, 2014 931.41 943.34 915.44 936.20 0 +4.69(+0.50%)
Apr 08, 2014 937.49 951.89 917.12 931.50 0 +2.13(+0.23%)
Apr 07, 2014 928.10 941.32 914.13 929.37 0 +3.84(+0.42%)
Apr 04, 2014 935.75 942.87 922.29 925.53 0 +2.35(+0.25%)
Apr 03, 2014 926.94 933.17 913.97 923.18 0 -10.62(-1.14%)
Apr 02, 2014 925.35 941.05 918.03 933.80 0 +9.77(+1.06%)
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.