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 (%)
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%)
Sep 04, 2012 1016 1019 994.73 1001 0 -15.77(-1.55%)
Aug 31, 2012 1017 1017 1017 0 +7.11(+0.70%)
Aug 30, 2012 1012 1018 1003 1010 0 -8.16(-0.80%)
Aug 29, 2012 1027 1030 1014 1018 0 -8.07(-0.79%)
Aug 27, 2012 1029 1038 1021 1026 0 -2.70(-0.26%)
Aug 24, 2012 1026 1038 1017 1029 0 -0.49(-0.05%)
Aug 23, 2012 1040 1045 1025 1029 0 -12.38(-1.19%)
Aug 22, 2012 1033 1045 1025 1042 0 +3.67(+0.35%)
Aug 21, 2012 1052 1058 1034 1038 0 -5.89(-0.56%)
Aug 20, 2012 1045 1050 1034 1044 0 +0.08(+0.01%)
Aug 17, 2012 1043 1050 1035 1044 0 +0.45(+0.04%)
Aug 16, 2012 1035 1048 1028 1043 0 +14.85(+1.44%)
Aug 15, 2012 1026 1033 1017 1028 0 +3.34(+0.33%)
Aug 14, 2012 1035 1039 1019 1025 0 -3.59(-0.35%)
Aug 13, 2012 1029 1038 1018 1029 0 -7.69(-0.74%)
Aug 11, 2012 1020 1039 1015 1036 0 +0.00(+0.00%)
Aug 10, 2012 1020 1039 1015 1036 0 +6.81(+0.66%)
Aug 09, 2012 1016 1036 1010 1030 0 +8.12(+0.79%)
Aug 08, 2012 1013 1032 1003 1021 0 +8.98(+0.89%)
Aug 07, 2012 1003 1023 997.86 1012 0 +19.40(+1.95%)
Aug 06, 2012 976.95 1005 972.72 993.10 0 +2.01(+0.20%)
Aug 03, 2012 987.46 1005 980.16 991.08 0 +23.92(+2.47%)
Aug 02, 2012 965.43 983.29 952.96 967.16 0 -8.56(-0.88%)
Aug 01, 2012 967.55 984.18 954.77 975.72 0 +10.62(+1.10%)
Jul 31, 2012 988.28 992.90 960.32 965.10 0 -23.45(-2.37%)
Jul 30, 2012 982.92 992.86 971.00 988.55 0 +1.64(+0.17%)
Jul 27, 2012 960.25 990.50 953.63 986.91 0 +31.86(+3.34%)
Jul 26, 2012 950.27 960.76 939.73 955.04 0 +23.83(+2.56%)
Jul 25, 2012 938.61 947.50 922.05 931.22 0 -4.99(-0.53%)
Jul 24, 2012 948.19 953.59 924.13 936.21 0 -11.24(-1.19%)
Jul 23, 2012 938.31 953.64 928.86 947.45 0 -17.79(-1.84%)
Jul 20, 2012 968.23 978.68 954.22 965.24 0 -9.06(-0.93%)
Jul 19, 2012 968.21 985.31 962.16 974.29 0 +11.66(+1.21%)
Jul 18, 2012 954.28 967.80 950.10 962.64 0 +5.00(+0.52%)
Jul 17, 2012 957.15 965.97 940.87 957.64 0 +5.12(+0.54%)
Jul 16, 2012 953.00 962.89 939.34 952.52 0 -1.37(-0.14%)
Jul 14, 2012 942.30 958.10 939.15 953.89 0 +0.00(+0.00%)
Jul 13, 2012 942.30 958.10 939.15 953.89 0 +27.17(+2.93%)
Jul 12, 2012 916.30 933.13 908.71 926.72 0 -5.60(-0.60%)
Jul 11, 2012 925.24 942.63 921.78 932.32 0 +7.25(+0.78%)
Jul 10, 2012 948.55 951.71 918.95 925.07 0 -14.20(-1.51%)
Jul 09, 2012 940.37 947.48 927.24 939.27 0 -6.19(-0.65%)
Jul 06, 2012 950.93 954.66 936.83 945.46 0 -18.83(-1.95%)
Jul 05, 2012 959.23 974.91 949.38 964.29 0 -5.50(-0.57%)
Jul 03, 2012 969.78 969.78 969.78 0 +29.79(+3.17%)
Jul 02, 2012 942.94 951.60 922.99 940.00 0 +3.51(+0.37%)
Jun 30, 2012 925.80 941.76 920.62 936.49 0 -0.08(-0.01%)
Jun 29, 2012 925.80 941.77 920.59 936.57 0 +40.22(+4.49%)
Jun 28, 2012 891.44 908.20 877.44 896.34 0 -4.86(-0.54%)
Jun 27, 2012 893.69 910.82 882.52 901.20 0 +12.36(+1.39%)
Jun 26, 2012 884.49 896.43 871.41 888.84 0 +3.89(+0.44%)
Jun 25, 2012 907.36 913.33 878.12 884.95 0 -47.71(-5.11%)
Jun 22, 2012 941.41 945.92 918.36 932.66 0 -6.66(-0.71%)
Jun 21, 2012 983.70 986.49 937.77 939.32 0 -49.06(-4.96%)
Jun 20, 2012 989.55 1002 975.51 988.38 0 +2.31(+0.23%)
Jun 19, 2012 962.68 991.72 958.93 986.07 0 +34.38(+3.61%)
Jun 18, 2012 949.06 959.80 934.30 951.70 0 +3.53(+0.37%)
Jun 15, 2012 935.78 950.48 927.74 948.16 0 +18.13(+1.95%)
Jun 14, 2012 930.37 940.20 917.51 930.03 0 -0.10(-0.01%)
Jun 13, 2012 932.37 944.67 923.12 930.13 0 -6.48(-0.69%)
Jun 12, 2012 936.32 945.23 924.23 936.62 0 +7.69(+0.83%)
Jun 11, 2012 966.51 969.84 926.24 928.92 0 -25.07(-2.63%)
Jun 08, 2012 953.48 962.54 939.14 953.99 0 -12.60(-1.30%)
Jun 07, 2012 980.65 992.13 962.43 966.59 0 +2.87(+0.30%)
Jun 06, 2012 953.71 971.53 949.86 963.73 0 +18.53(+1.96%)
Jun 05, 2012 940.21 955.26 932.60 945.19 0 +7.52(+0.80%)
Jun 04, 2012 932.97 947.30 921.53 937.67 0 +6.14(+0.66%)
Jun 02, 2012 933.14 949.83 922.54 931.53 0 +0.00(+0.00%)
Jun 01, 2012 933.14 949.83 922.54 931.53 0 -25.45(-2.66%)
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%)
Mar 01, 2012 1213 1237 1207 1231 0 +22.58(+1.87%)
Feb 29, 2012 1211 1230 1191 1208 0 -5.67(-0.47%)
Feb 28, 2012 1211 1223 1200 1214 0 +7.91(+0.66%)
Feb 27, 2012 1206 1220 1191 1206 0 +2.05(+0.17%)
Feb 24, 2012 1196 1217 1193 1204 0 +15.63(+1.32%)
Feb 23, 2012 1185 1194 1169 1188 0 +8.22(+0.70%)
Feb 22, 2012 1181 1192 1168 1180 0 +10.34(+0.88%)
Feb 21, 2012 1183 1191 1161 1170 0 -10.68(-0.90%)
Feb 17, 2012 1180 1180 1180 0 +6.96(+0.59%)
Feb 16, 2012 1147 1179 1134 1173 0 +28.21(+2.46%)
Feb 15, 2012 1152 1159 1115 1145 0 -4.85(-0.42%)
Feb 14, 2012 1160 1168 1134 1150 0 -16.57(-1.42%)
Feb 13, 2012 1167 1178 1155 1166 0 +14.54(+1.26%)
Feb 10, 2012 1153 1163 1136 1152 0 -37.74(-3.17%)
Feb 09, 2012 1193 1201 1175 1190 0 +0.49(+0.04%)
Feb 08, 2012 1193 1203 1178 1189 0 +9.12(+0.77%)
Feb 07, 2012 1172 1185 1158 1180 0 +11.33(+0.97%)
Feb 06, 2012 1158 1175 1149 1169 0 +4.04(+0.35%)
Feb 03, 2012 1170 1177 1153 1165 0 +6.12(+0.53%)
Feb 02, 2012 1158 1171 1145 1159 0 +4.68(+0.41%)
Feb 01, 2012 1157 1170 1144 1154 0 +14.85(+1.30%)
Jan 31, 2012 1151 1157 1126 1139 0 -0.68(-0.06%)
Jan 30, 2012 1134 1144 1121 1140 0 -7.97(-0.69%)
Jan 27, 2012 1146 1156 1137 1148 0 +0.99(+0.09%)
Jan 26, 2012 1172 1179 1141 1147 0 -15.27(-1.31%)
Jan 25, 2012 1144 1166 1127 1162 0 +17.40(+1.52%)
Jan 24, 2012 1135 1156 1124 1145 0 +4.56(+0.40%)
Jan 23, 2012 1119 1155 1112 1140 0 +27.80(+2.50%)
Jan 20, 2012 1110 1119 1098 1112 0 -5.35(-0.48%)
Jan 19, 2012 1122 1132 1108 1118 0 -4.90(-0.44%)
Jan 18, 2012 1099 1125 1095 1122 0 +31.11(+2.85%)
Jan 17, 2012 1093 1106 1079 1091 0 +15.97(+1.49%)
Jan 13, 2012 1075 1075 1075 0 +2.94(+0.27%)
Jan 12, 2012 1076 1094 1061 1072 0 +0.10(+0.01%)
Jan 11, 2012 1066 1081 1057 1072 0 -2.12(-0.20%)
Jan 10, 2012 1067 1084 1060 1074 0 +19.81(+1.88%)
Jan 09, 2012 1042 1060 1033 1055 0 +21.76(+2.11%)
Jan 06, 2012 1044 1048 1027 1033 0 -9.57(-0.92%)
Jan 05, 2012 1044 1050 1029 1042 0 -7.76(-0.74%)
Jan 04, 2012 1033 1056 1029 1050 0 +48.82(+4.88%)
Dec 30, 2011 998.13 1009 993.77 1001 0 +2.26(+0.23%)
Dec 29, 2011 991.03 1006 982.38 999.11 0 +8.72(+0.88%)
Dec 28, 2011 1011 1014 984.15 990.39 0 -25.65(-2.52%)
Dec 27, 2011 1018 1025 1009 1016 0 -5.28(-0.52%)
Dec 23, 2011 1021 1021 1021 0 +19.69(+1.97%)
Dec 21, 2011 995.45 1006 981.00 1002 0 +2.13(+0.21%)
Dec 20, 2011 992.78 1012 981.94 999.50 0 +39.72(+4.14%)
Dec 19, 2011 980.81 984.23 956.23 959.78 0 -16.10(-1.65%)
Dec 16, 2011 979.26 988.22 966.43 975.88 0 +2.32(+0.24%)
Dec 15, 2011 999.48 1002 967.57 973.56 0 -0.08(-0.01%)
Dec 14, 2011 995.92 999.96 967.14 973.64 0 -30.99(-3.08%)
Dec 13, 2011 1023 1037 996.65 1005 0 -15.46(-1.52%)
Dec 12, 2011 1032 1034 1004 1020 0 -34.92(-3.31%)
Dec 09, 2011 1037 1061 1032 1055 0 +26.75(+2.60%)
Dec 08, 2011 1058 1063 1019 1028 0 -37.18(-3.49%)
Dec 07, 2011 1059 1074 1048 1065 0 +2.19(+0.21%)
Dec 06, 2011 1063 1075 1053 1063 0 -4.18(-0.39%)
Dec 05, 2011 1066 1080 1057 1067 0 +15.23(+1.45%)
Dec 02, 2011 1056 1064 1043 1052 0 +8.15(+0.78%)
Dec 01, 2011 1037 1058 1032 1044 0 +3.45(+0.33%)
Nov 30, 2011 1032 1045 1011 1041 0 +49.19(+4.96%)
Nov 29, 2011 988.84 1009 981.04 991.41 0 -0.86(-0.09%)
Nov 28, 2011 987.68 999.06 978.50 992.27 0 +39.53(+4.15%)
Nov 25, 2011 960.52 972.08 948.84 952.74 0 -11.27(-1.17%)
Nov 23, 2011 964.01 964.01 964.01 0 -36.50(-3.65%)
Nov 22, 2011 1005 1016 990.66 1001 0 -4.69(-0.47%)
Nov 21, 2011 1008 1014 983.86 1005 0 -19.67(-1.92%)
Nov 18, 2011 1032 1037 1014 1025 0 +3.32(+0.32%)
Nov 17, 2011 1047 1056 1012 1022 0 -22.72(-2.18%)
Nov 16, 2011 1037 1066 1030 1044 0 -2.43(-0.23%)
Nov 15, 2011 1039 1057 1032 1047 0 -0.65(-0.06%)
Nov 14, 2011 1051 1057 1034 1047 0 -9.48(-0.90%)
Nov 11, 2011 1053 1069 1043 1057 0 +20.59(+1.99%)
Nov 10, 2011 1044 1052 1022 1036 0 +14.00(+1.37%)
Nov 09, 2011 1045 1055 1018 1022 0 -58.54(-5.42%)
Nov 08, 2011 1080 1086 1062 1081 0 -378.74(-25.95%)
Nov 07, 2011 1444 1471 1431 1460 0 +20.36(+1.41%)
Nov 04, 2011 1433 1455 1415 1439 0 +389.57(+37.12%)
Nov 03, 2011 1042 1059 1022 1050 0 +15.91(+1.54%)
Nov 02, 2011 1030 1046 1015 1034 0 +22.97(+2.27%)
Nov 01, 2011 994.50 1025 984.71 1011 0 -32.32(-3.10%)
Oct 31, 2011 1069 1075 1042 1043 0 -36.44(-3.38%)
Oct 28, 2011 1062 1085 1054 1079 0 +9.40(+0.88%)
Oct 27, 2011 1033 1085 1041 1070 0 +53.59(+5.27%)
Oct 26, 2011 1016 1024 988.66 1016 0 +20.33(+2.04%)
Oct 25, 2011 1014 1019 986.96 996.16 0 -14.71(-1.46%)
Oct 24, 2011 984.22 1014 980.54 1011 0 +27.16(+2.76%)
Oct 21, 2011 971.34 991.13 964.22 983.71 0 +28.43(+2.98%)
Oct 20, 2011 955.18 964.80 930.72 955.28 0 +0.05(+0.01%)
Oct 19, 2011 965.81 978.15 948.29 955.23 0 -19.22(-1.97%)
Oct 18, 2011 955.00 982.18 937.52 974.44 0 +21.29(+2.23%)
Oct 17, 2011 975.35 983.14 947.70 953.15 0 -26.58(-2.71%)
Oct 14, 2011 966.18 981.96 955.43 979.73 0 +28.79(+3.03%)
Oct 13, 2011 945.48 954.80 927.32 950.93 0 -3.72(-0.39%)
Oct 12, 2011 949.80 970.78 940.87 954.65 0 +18.81(+2.01%)
Oct 11, 2011 922.76 944.44 917.16 935.84 0 +1.34(+0.14%)
Oct 10, 2011 917.45 939.62 916.02 934.50 0 +39.49(+4.41%)
Oct 07, 2011 915.99 924.24 885.58 895.00 0 -15.43(-1.69%)
Oct 06, 2011 908.04 914.34 896.50 910.43 0 +28.29(+3.21%)
Oct 05, 2011 868.25 886.17 854.73 882.14 0 +17.06(+1.97%)
Oct 04, 2011 832.24 867.42 814.97 865.08 0 +20.60(+2.44%)
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.