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 (%)
Nov 30, 2012 959.05 965.25 948.30 955.69 0 -6.10(-0.63%)
Nov 29, 2012 961.25 970.90 953.19 961.79 0 +4.59(+0.48%)
Nov 28, 2012 946.49 959.43 939.77 957.20 0 +6.80(+0.72%)
Nov 27, 2012 967.49 970.66 947.23 950.40 0 -14.21(-1.47%)
Nov 26, 2012 963.83 972.49 954.38 964.61 0 -7.98(-0.82%)
Nov 24, 2012 965.10 975.09 960.56 972.59 0 +0.00(+0.00%)
Nov 23, 2012 965.10 975.10 960.56 972.59 0 +12.41(+1.29%)
Nov 21, 2012 960.18 960.18 960.18 0 -8.59(-0.89%)
Nov 20, 2012 964.12 976.79 958.45 968.76 0 -3.20(-0.33%)
Nov 19, 2012 967.33 979.60 959.94 971.97 0 +17.30(+1.81%)
Nov 16, 2012 953.73 962.94 934.50 954.67 0 -0.25(-0.03%)
Nov 15, 2012 954.09 967.20 942.17 954.91 0 +0.20(+0.02%)
Nov 14, 2012 968.82 975.30 949.38 954.71 0 -10.33(-1.07%)
Nov 13, 2012 967.16 980.54 958.17 965.04 0 -9.44(-0.97%)
Nov 12, 2012 984.09 988.16 969.08 974.49 0 -9.02(-0.92%)
Nov 09, 2012 983.42 997.31 975.57 983.51 0 -0.16(-0.02%)
Nov 08, 2012 999.50 1015 974.13 983.67 0 -15.60(-1.56%)
Nov 07, 2012 1009 1018 991.93 999.27 0 -22.98(-2.25%)
Nov 06, 2012 1017 1029 1011 1022 0 +6.43(+0.63%)
Nov 05, 2012 1006 1022 999.52 1016 0 +8.14(+0.81%)
Nov 02, 2012 1023 1026 1003 1008 0 -10.29(-1.01%)
Nov 01, 2012 1017 1027 1006 1018 0 +4.42(+0.44%)
Oct 31, 2012 1035 1040 1007 1014 0 -38.75(-3.68%)
Oct 26, 2012 1052 1052 1052 0 +1.61(+0.15%)
Oct 25, 2012 1054 1059 1041 1051 0 +7.84(+0.75%)
Oct 24, 2012 1052 1058 1038 1043 0 -3.45(-0.33%)
Oct 23, 2012 1052 1057 1036 1046 0 -33.27(-3.08%)
Oct 19, 2012 1089 1092 1074 1080 0 -10.06(-0.92%)
Oct 18, 2012 1082 1096 1076 1090 0 +2.95(+0.27%)
Oct 17, 2012 1084 1094 1076 1087 0 +3.78(+0.35%)
Oct 16, 2012 1076 1096 1069 1083 0 +10.53(+0.98%)
Oct 15, 2012 1063 1076 1054 1072 0 +15.16(+1.43%)
Oct 12, 2012 1057 1069 1049 1057 0 +0.13(+0.01%)
Oct 11, 2012 1070 1080 1049 1057 0 +10.89(+1.04%)
Oct 10, 2012 1051 1057 1040 1046 0 -5.83(-0.55%)
Oct 09, 2012 1049 1061 1043 1052 0 +0.06(+0.01%)
Oct 08, 2012 1041 1056 1038 1052 0 +4.10(+0.39%)
Oct 06, 2012 1062 1067 1044 1048 0 +0.00(+0.00%)
Oct 05, 2012 1060 1067 1044 1048 0 -8.39(-0.79%)
Oct 04, 2012 1046 1059 1039 1056 0 +9.93(+0.95%)
Oct 03, 2012 1057 1060 1040 1046 0 -11.82(-1.12%)
Oct 02, 2012 1059 1064 1045 1058 0 +5.53(+0.53%)
Oct 01, 2012 1053 1067 1048 1053 0 +2.12(+0.20%)
Sep 28, 2012 1051 1058 1037 1050 0 -6.51(-0.62%)
Sep 27, 2012 1054 1064 1046 1057 0 +9.92(+0.95%)
Sep 26, 2012 1048 1055 1037 1047 0 -7.14(-0.68%)
Sep 25, 2012 1071 1075 1053 1054 0 -9.97(-0.94%)
Sep 24, 2012 1068 1072 1057 1064 0 -12.47(-1.16%)
Sep 21, 2012 1079 1086 1068 1077 0 +6.75(+0.63%)
Sep 20, 2012 1059 1077 1050 1070 0 +2.24(+0.21%)
Sep 19, 2012 1079 1083 1059 1068 0 -9.32(-0.87%)
Sep 18, 2012 1078 1088 1066 1077 0 -5.74(-0.53%)
Sep 17, 2012 1091 1103 1078 1083 0 -12.78(-1.17%)
Sep 14, 2012 1086 1116 1068 1096 0 +20.42(+1.90%)
Sep 13, 2012 1051 1080 1040 1075 0 +29.14(+2.79%)
Sep 12, 2012 1053 1059 1039 1046 0 -1.84(-0.18%)
Sep 11, 2012 1037 1052 1034 1048 0 +14.01(+1.36%)
Sep 10, 2012 1041 1048 1030 1034 0 -12.81(-1.22%)
Sep 07, 2012 1032 1053 1026 1047 0 +19.81(+1.93%)
Sep 06, 2012 1012 1034 1005 1027 0 +22.69(+2.26%)
Sep 05, 2012 998.69 1012 989.97 1004 0 +2.92(+0.29%)
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.