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 (%)
May 31, 2012 951.38 964.33 927.32 956.98 0 +6.44(+0.68%)
May 30, 2012 965.12 969.62 946.44 950.54 0 -31.69(-3.23%)
May 29, 2012 965.09 990.80 955.51 982.23 0 +22.53(+2.35%)
May 25, 2012 959.70 959.70 959.70 0 +7.43(+0.78%)
May 24, 2012 970.44 974.57 941.13 952.27 0 -17.35(-1.79%)
May 23, 2012 964.15 972.67 942.30 969.62 0 -3.82(-0.39%)
May 22, 2012 984.44 1002 960.08 973.44 0 -10.61(-1.08%)
May 21, 2012 961.36 988.69 952.27 984.05 0 +29.30(+3.07%)
May 18, 2012 958.86 971.62 946.18 954.75 0 -2.27(-0.24%)
May 17, 2012 978.55 987.60 954.08 957.02 0 -32.57(-3.29%)
May 16, 2012 1006 1014 982.67 989.59 0 +3.05(+0.31%)
May 15, 2012 1008 1017 982.71 986.54 0 -20.94(-2.08%)
May 14, 2012 1015 1023 1003 1007 0 -27.20(-2.63%)
May 11, 2012 1035 1056 1031 1035 0 -14.19(-1.35%)
May 10, 2012 1059 1066 1045 1049 0 +3.69(+0.35%)
May 09, 2012 1034 1055 1026 1045 0 -8.98(-0.85%)
May 08, 2012 1062 1064 1034 1054 0 -17.49(-1.63%)
May 07, 2012 1061 1079 1044 1072 0 +9.75(+0.92%)
May 04, 2012 1094 1099 1053 1062 0 -47.53(-4.28%)
May 03, 2012 1128 1134 1101 1109 0 -18.83(-1.67%)
May 02, 2012 1128 1138 1115 1128 0 -10.34(-0.91%)
May 01, 2012 1121 1149 1115 1139 0 +19.36(+1.73%)
Apr 30, 2012 1110 1124 1103 1119 0 +8.19(+0.74%)
Apr 27, 2012 1112 1119 1097 1111 0 +0.28(+0.03%)
Apr 26, 2012 1094 1117 1088 1111 0 +14.32(+1.31%)
Apr 25, 2012 1094 1109 1075 1096 0 +12.76(+1.18%)
Apr 24, 2012 1087 1096 1076 1084 0 +2.13(+0.20%)
Apr 23, 2012 1071 1087 1063 1082 0 -10.89(-1.00%)
Apr 20, 2012 1103 1114 1088 1092 0 -3.83(-0.35%)
Apr 19, 2012 1097 1112 1083 1096 0 -15.63(-1.41%)
Apr 18, 2012 1109 1129 1098 1112 0 -4.67(-0.42%)
Apr 17, 2012 1109 1124 1103 1117 0 +14.03(+1.27%)
Apr 16, 2012 1112 1121 1092 1103 0 -2.16(-0.20%)
Apr 13, 2012 1118 1121 1098 1105 0 -16.10(-1.44%)
Apr 12, 2012 1101 1127 1094 1121 0 +22.14(+2.02%)
Apr 11, 2012 1111 1118 1093 1099 0 -0.51(-0.05%)
Apr 10, 2012 1117 1125 1093 1099 0 -22.53(-2.01%)
Apr 09, 2012 1114 1131 1106 1122 0 -6.97(-0.62%)
Apr 05, 2012 1126 1140 1117 1129 0 -1.95(-0.17%)
Apr 04, 2012 1133 1144 1123 1131 0 -22.10(-1.92%)
Apr 03, 2012 1158 1170 1138 1153 0 -11.77(-1.01%)
Apr 02, 2012 1145 1173 1142 1164 0 +12.71(+1.10%)
Mar 30, 2012 1145 1160 1138 1152 0 +11.92(+1.05%)
Mar 29, 2012 1130 1144 1121 1140 0 -6.35(-0.55%)
Mar 28, 2012 1162 1164 1133 1146 0 -18.01(-1.55%)
Mar 27, 2012 1179 1183 1160 1164 0 -18.06(-1.53%)
Mar 26, 2012 1175 1189 1168 1182 0 +18.29(+1.57%)
Mar 23, 2012 1151 1171 1144 1164 0 +18.32(+1.60%)
Mar 22, 2012 1153 1161 1137 1146 0 -20.65(-1.77%)
Mar 21, 2012 1166 1174 1152 1166 0 -2.97(-0.25%)
Mar 20, 2012 1171 1184 1160 1169 0 -25.67(-2.15%)
Mar 19, 2012 1186 1205 1179 1195 0 +7.39(+0.62%)
Mar 16, 2012 1177 1197 1171 1188 0 +5.92(+0.50%)
Mar 15, 2012 1190 1200 1170 1182 0 -3.99(-0.34%)
Mar 14, 2012 1194 1208 1181 1186 0 -9.88(-0.83%)
Mar 13, 2012 1168 1197 1161 1196 0 +31.49(+2.71%)
Mar 12, 2012 1169 1177 1154 1164 0 -13.36(-1.13%)
Mar 09, 2012 1185 1195 1172 1177 0 -14.50(-1.22%)
Mar 08, 2012 1191 1202 1180 1192 0 +14.67(+1.25%)
Mar 07, 2012 1169 1183 1161 1177 0 +9.98(+0.86%)
Mar 06, 2012 1172 1179 1154 1167 0 -38.01(-3.15%)
Mar 05, 2012 1221 1225 1195 1205 0 -17.76(-1.45%)
Mar 02, 2012 1229 1236 1210 1223 0 -7.55(-0.61%)
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.