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%)
Oct 01, 2009 1224 1227 1180 1184 0 -43.51(-3.55%)
Sep 30, 2009 1228 1242 1202 1227 0 +8.85(+0.73%)
Sep 29, 2009 1213 1229 1198 1218 0 +3.48(+0.29%)
Sep 28, 2009 1196 1224 1189 1215 0 +21.97(+1.84%)
Sep 25, 2009 1189 1205 1175 1193 0 +0.99(+0.08%)
Sep 24, 2009 1220 1223 1179 1192 0 -26.04(-2.14%)
Sep 23, 2009 1240 1248 1209 1218 0 -22.16(-1.79%)
Sep 22, 2009 1229 1247 1185 1240 0 +30.37(+2.51%)
Sep 21, 2009 1194 1214 1179 1210 0 -9.89(-0.81%)
Sep 18, 2009 1226 1236 1200 1220 0 +1.21(+0.10%)
Sep 17, 2009 1228 1243 1203 1218 0 +0.23(+0.02%)
Sep 16, 2009 1215 1239 1203 1218 0 +11.38(+0.94%)
Sep 15, 2009 1189 1213 1180 1207 0 +24.97(+2.11%)
Sep 14, 2009 1160 1186 1155 1182 0 +5.12(+0.44%)
Sep 11, 2009 1188 1200 1161 1177 0 -5.72(-0.48%)
Sep 10, 2009 1163 1186 1152 1182 0 +19.07(+1.64%)
Sep 09, 2009 1169 1181 1150 1163 0 -0.02(-0.00%)
Sep 08, 2009 1154 1174 1143 1163 0 +38.96(+3.46%)
Sep 04, 2009 1124 1124 1124 0 +27.57(+2.51%)
Sep 03, 2009 1096 1105 1084 1097 0 +12.01(+1.11%)
Sep 02, 2009 1076 1099 1066 1085 0 +6.98(+0.65%)
Sep 01, 2009 1100 1123 1072 1078 0 -26.03(-2.36%)
Aug 31, 2009 1114 1121 1091 1104 0 -33.75(-2.97%)
Aug 28, 2009 1149 1157 1125 1138 0 -3.47(-0.30%)
Aug 27, 2009 1135 1147 1107 1141 0 -3.31(-0.29%)
Aug 26, 2009 1147 1156 1129 1144 0 -13.83(-1.19%)
Aug 25, 2009 1177 1189 1149 1158 0 -16.45(-1.40%)
Aug 24, 2009 1185 1197 1160 1175 0 +6.38(+0.55%)
Aug 21, 2009 1156 1176 1150 1168 0 +31.21(+2.74%)
Aug 20, 2009 1129 1143 1124 1137 0 +10.03(+0.89%)
Aug 19, 2009 1089 1136 1086 1127 0 +19.97(+1.80%)
Aug 18, 2009 1092 1115 1087 1107 0 +16.23(+1.49%)
Aug 17, 2009 1091 1104 1074 1091 0 -39.91(-3.53%)
Aug 14, 2009 1149 1156 1116 1131 0 -19.98(-1.74%)
Aug 13, 2009 1142 1158 1126 1151 0 +24.69(+2.19%)
Aug 12, 2009 1107 1138 1101 1126 0 +18.28(+1.65%)
Aug 11, 2009 1120 1125 1098 1108 0 -24.58(-2.17%)
Aug 10, 2009 1128 1141 1116 1132 0 -6.34(-0.56%)
Aug 07, 2009 1149 1156 1128 1139 0 +2.48(+0.22%)
Aug 06, 2009 1156 1164 1121 1136 0 -15.30(-1.33%)
Aug 05, 2009 1152 1160 1128 1152 0 -1.43(-0.12%)
Aug 04, 2009 1152 1169 1141 1153 0 -6.93(-0.60%)
Aug 03, 2009 1144 1171 1140 1160 0 +38.60(+3.44%)
Jul 31, 2009 1097 1132 1091 1121 0 +15.55(+1.41%)
Jul 30, 2009 1089 1120 1073 1106 0 +26.35(+2.44%)
Jul 29, 2009 1094 1099 1063 1079 0 -37.42(-3.35%)
Jul 28, 2009 1122 1131 1095 1117 0 -19.44(-1.71%)
Jul 27, 2009 1136 1149 1120 1136 0 -1.65(-0.15%)
Jul 25, 2009 1128 1142 1118 1138 0 -0.48(-0.04%)
Jul 24, 2009 1126 1144 1113 1138 0 +4.11(+0.36%)
Jul 23, 2009 1094 1144 1090 1134 0 +41.98(+3.84%)
Jul 22, 2009 1084 1106 1076 1092 0 -5.54(-0.50%)
Jul 21, 2009 1103 1112 1079 1098 0 +56.20(+5.40%)
Jun 26, 2009 1043 1056 1023 1042 0 +10.13(+0.98%)
Jun 25, 2009 1008 1039 1004 1032 0 +26.92(+2.68%)
Jun 24, 2009 1009 1032 991.46 1005 0 -0.36(-0.04%)
Jun 23, 2009 994.15 1017 974.52 1005 0 +16.23(+1.64%)
Jun 22, 2009 1038 1040 984.57 988.75 0 -78.29(-7.34%)
Jun 19, 2009 1089 1088 1056 1067 0 +1.83(+0.17%)
Jun 18, 2009 1067 1085 1052 1065 0 -2.30(-0.22%)
Jun 17, 2009 1075 1086 1044 1068 0 -17.55(-1.62%)
Jun 16, 2009 1125 1135 1081 1085 0 -21.03(-1.90%)
Jun 15, 2009 1126 1132 1090 1106 0 -40.04(-3.49%)
Jun 12, 2009 1144 1156 1129 1146 0 -17.48(-1.50%)
Jun 11, 2009 1132 1180 1123 1164 0 +32.66(+2.89%)
Jun 10, 2009 1140 1148 1109 1131 0 +11.77(+1.05%)
Jun 09, 2009 1121 1133 1102 1119 0 +14.10(+1.28%)
Jun 08, 2009 1096 1116 1083 1105 0 -14.16(-1.27%)
Jun 05, 2009 1139 1146 1098 1119 0 -6.34(-0.56%)
Jun 04, 2009 1099 1133 1091 1126 0 +42.12(+3.89%)
Jun 03, 2009 1124 1128 1064 1083 0 -63.37(-5.53%)
Jun 02, 2009 1144 1160 1127 1147 0 -2.47(-0.21%)
Jun 01, 2009 1122 1163 1116 1149 0 +51.49(+4.69%)
May 29, 2009 1110 1122 1083 1098 0 +22.15(+2.06%)
May 28, 2009 1047 1081 1032 1076 0 +44.51(+4.32%)
May 27, 2009 1044 1057 1024 1031 0 -11.24(-1.08%)
May 26, 2009 1005 1046 994.50 1042 0 +23.72(+2.33%)
May 25, 2009 1018 1033 1006 1019 0 +0.00(+0.00%)
May 22, 2009 1018 1033 1006 1019 0 +12.41(+1.23%)
May 21, 2009 1018 1024 990.56 1006 0 -26.46(-2.56%)
May 20, 2009 1038 1064 1026 1033 0 -0.49(-0.05%)
May 19, 2009 1019 1047 1008 1033 0 +15.52(+1.53%)
May 18, 2009 976.21 1021 972.77 1018 0 +53.02(+5.50%)
May 15, 2009 988.95 999.35 953.35 964.67 0 -26.32(-2.66%)
May 14, 2009 979.09 1003 964.45 990.99 0 +8.21(+0.84%)
May 13, 2009 1026 1030 974.40 982.78 0 -48.63(-4.71%)
May 12, 2009 1049 1056 1011 1031 0 +2.70(+0.26%)
May 11, 2009 1040 1056 1013 1029 0 -30.65(-2.89%)
May 08, 2009 1034 1069 1020 1059 0 +56.29(+5.61%)
May 07, 2009 1050 1057 988.39 1003 0 -10.25(-1.01%)
May 06, 2009 1006 1028 991.26 1013 0 +26.46(+2.68%)
May 05, 2009 990.02 999.73 775.66 986.86 0 -2.72(-0.27%)
May 04, 2009 983.02 997.19 970.46 989.58 0 +53.74(+5.74%)
May 01, 2009 900.47 945.77 894.82 935.84 0 +36.95(+4.11%)
Apr 30, 2009 921.85 933.84 889.17 898.89 0 -11.42(-1.25%)
Apr 29, 2009 893.60 925.02 888.45 910.31 0 +29.63(+3.36%)
Apr 28, 2009 875.08 892.80 862.20 880.68 0 -1.24(-0.14%)
Apr 27, 2009 887.51 899.54 869.12 881.93 0 -29.77(-3.27%)
Apr 24, 2009 901.26 921.14 890.38 911.70 0 +28.29(+3.20%)
Apr 23, 2009 881.86 899.34 864.85 883.40 0 +11.78(+1.35%)
Apr 22, 2009 864.08 893.92 855.04 871.62 0 +3.97(+0.46%)
Apr 21, 2009 841.71 876.85 830.61 867.65 0 +20.60(+2.43%)
Apr 20, 2009 881.06 884.57 842.84 847.05 0 -57.16(-6.32%)
Apr 17, 2009 913.29 925.36 890.17 904.21 0 +4.64(+0.52%)
Apr 16, 2009 892.09 909.03 881.25 899.57 0 +16.60(+1.88%)
Apr 15, 2009 882.63 893.86 865.04 882.97 0 -2.21(-0.25%)
Apr 14, 2009 885.38 909.32 871.71 885.18 0 -11.31(-1.26%)
Apr 13, 2009 878.30 904.35 863.78 896.49 0 -2.71(-0.30%)
Apr 10, 2009 882.21 903.17 874.89 899.20 0 +0.00(+0.00%)
Apr 09, 2009 882.21 903.17 874.89 899.20 0 +37.43(+4.34%)
Apr 08, 2009 863.66 880.13 837.49 861.77 0 +6.11(+0.71%)
Apr 07, 2009 857.95 868.30 843.97 855.66 0 -20.02(-2.29%)
Apr 06, 2009 877.24 885.64 858.07 875.68 0 -15.93(-1.79%)
Apr 03, 2009 872.78 900.60 861.71 891.61 0 +16.64(+1.90%)
Apr 02, 2009 861.68 889.36 856.22 874.98 0 +49.07(+5.94%)
Apr 01, 2009 790.88 832.38 782.46 825.91 0 +27.16(+3.40%)
Mar 31, 2009 820.80 826.80 795.54 798.75 0 -8.87(-1.10%)
Mar 30, 2009 812.91 820.11 778.85 807.63 0 -32.92(-3.92%)
Mar 27, 2009 856.35 864.05 831.89 840.54 0 -41.34(-4.69%)
Mar 26, 2009 888.69 906.24 867.08 881.88 0 +6.01(+0.69%)
Mar 25, 2009 874.70 892.97 847.80 875.87 0 -1.38(-0.16%)
Mar 24, 2009 888.84 900.75 861.11 877.25 0 -32.64(-3.59%)
Mar 23, 2009 890.48 913.06 886.57 909.89 0 +65.38(+7.74%)
Mar 20, 2009 863.66 878.25 834.79 844.51 0 -22.10(-2.55%)
Mar 19, 2009 855.07 889.04 845.61 866.61 0 +45.45(+5.53%)
Mar 18, 2009 801.16 828.80 779.48 821.16 0 +11.76(+1.45%)
Mar 17, 2009 773.80 810.84 755.85 809.40 0 +32.98(+4.25%)
Mar 16, 2009 781.92 805.52 763.88 776.42 0 -2.81(-0.36%)
Mar 13, 2009 787.23 794.18 767.69 779.23 0 -2.50(-0.32%)
Mar 12, 2009 750.01 786.56 741.79 781.73 0 +30.56(+4.07%)
Mar 11, 2009 764.48 772.10 737.04 751.16 0 -6.00(-0.79%)
Mar 10, 2009 736.82 770.67 733.49 757.17 0 +40.24(+5.61%)
Mar 09, 2009 709.12 745.67 699.88 716.93 0 -0.57(-0.08%)
Mar 06, 2009 731.11 747.21 696.96 717.50 0 +6.12(+0.86%)
Mar 05, 2009 728.15 743.92 702.53 711.38 0 -38.97(-5.19%)
Mar 04, 2009 731.35 763.87 721.96 750.36 0 +46.46(+6.60%)
Mar 03, 2009 717.31 729.11 686.51 703.90 0 -1.71(-0.24%)
Mar 02, 2009 735.96 749.25 695.45 705.61 0 -54.19(-7.13%)
Feb 27, 2009 754.86 789.22 740.44 759.79 0 -13.56(-1.75%)
Feb 26, 2009 770.75 796.63 762.01 773.35 0 +21.14(+2.81%)
Feb 25, 2009 749.79 772.77 726.69 752.22 0 -3.53(-0.47%)
Feb 24, 2009 723.43 762.09 713.19 755.75 0 +39.86(+5.57%)
Feb 23, 2009 765.48 771.96 712.43 715.89 0 -36.34(-4.83%)
Feb 20, 2009 745.07 764.75 727.95 752.23 0 -21.13(-2.73%)
Feb 19, 2009 776.16 791.19 763.21 773.35 0 +16.45(+2.17%)
Feb 18, 2009 777.35 782.15 744.46 756.90 0 -13.91(-1.80%)
Feb 17, 2009 791.31 804.54 760.12 770.81 0 -57.43(-6.93%)
Feb 16, 2009 817.31 844.06 810.84 828.25 0 +0.00(+0.00%)
Feb 13, 2009 817.31 844.06 810.84 828.25 0 +13.78(+1.69%)
Feb 12, 2009 791.97 823.27 780.34 814.46 0 +0.62(+0.08%)
Feb 11, 2009 828.75 840.88 796.38 813.84 0 -1.83(-0.22%)
Feb 10, 2009 854.00 869.71 804.39 815.67 0 -33.78(-3.98%)
Feb 09, 2009 848.98 876.46 837.68 849.45 0 +14.77(+1.77%)
Feb 06, 2009 801.91 847.55 792.63 834.68 0 +22.63(+2.79%)
Feb 05, 2009 787.27 816.79 770.59 812.05 0 +19.30(+2.43%)
Feb 04, 2009 807.16 828.32 779.69 792.75 0 +7.84(+1.00%)
Feb 03, 2009 776.23 793.49 760.93 784.91 0 +16.74(+2.18%)
Feb 02, 2009 761.20 780.25 748.28 768.18 0 -15.97(-2.04%)
Jan 30, 2009 801.97 813.27 775.93 784.15 0 -7.85(-0.99%)
Jan 29, 2009 803.83 815.93 783.79 791.99 0 -34.51(-4.18%)
Jan 28, 2009 813.21 840.86 796.74 826.50 0 +29.44(+3.69%)
Jan 27, 2009 801.12 810.39 778.08 797.06 0 +0.40(+0.05%)
Jan 26, 2009 786.55 821.34 775.98 796.66 0 +11.99(+1.53%)
Jan 23, 2009 734.78 797.97 730.39 784.67 0 +23.57(+3.10%)
Jan 22, 2009 771.09 784.00 737.41 761.10 0 -32.24(-4.06%)
Jan 21, 2009 750.21 796.70 742.82 793.34 0 +61.81(+8.45%)
Jan 20, 2009 765.92 777.00 727.43 731.53 0 -56.59(-7.18%)
Jan 19, 2009 783.95 802.82 755.26 788.12 0 +0.00(+0.00%)
Jan 16, 2009 783.95 802.82 755.26 788.12 0 +24.81(+3.25%)
Jan 15, 2009 747.95 773.80 716.94 763.31 0 +23.31(+3.15%)
Jan 14, 2009 760.51 765.19 728.15 740.00 0 -39.73(-5.10%)
Jan 13, 2009 761.17 794.12 755.34 779.74 0 +8.34(+1.08%)
Jan 12, 2009 792.20 798.95 759.44 771.40 0 -35.72(-4.43%)
Jan 09, 2009 836.15 845.96 794.38 807.12 0 -26.88(-3.22%)
Jan 08, 2009 813.75 840.19 800.46 834.00 0 +14.28(+1.74%)
Jan 07, 2009 856.10 860.47 805.84 819.72 0 -48.73(-5.61%)
Jan 06, 2009 862.58 886.93 845.20 868.45 0 +29.73(+3.54%)
Jan 05, 2009 806.15 856.38 800.14 838.72 0 +34.69(+4.31%)
Jan 02, 2009 769.86 811.95 765.65 804.03 0 +38.67(+5.05%)
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.