Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Equipment & Services Sector (CIX: MSECTOR124 )

N/A 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 (%)
Oct 31, 2013 1880 1896 1864 1876 0 -3.09(-0.16%)
Oct 30, 2013 1888 1900 1865 1879 0 -6.64(-0.35%)
Oct 29, 2013 1871 1891 1862 1886 0 +19.12(+1.02%)
Oct 28, 2013 1860 1874 1849 1866 0 +5.14(+0.28%)
Oct 25, 2013 1854 1872 1843 1861 0 +14.85(+0.80%)
Oct 24, 2013 1848 1865 1824 1846 0 -5.94(-0.32%)
Oct 23, 2013 1877 1880 1842 1852 0 -43.05(-2.27%)
Oct 22, 2013 1885 1914 1875 1895 0 +14.24(+0.76%)
Oct 21, 2013 1894 1911 1870 1881 0 -18.98(-1.00%)
Oct 18, 2013 1888 1920 1880 1900 0 +46.07(+2.48%)
Oct 17, 2013 1854 1864 1835 1854 0 -1.07(-0.06%)
Oct 16, 2013 1835 1862 1830 1855 0 +29.48(+1.61%)
Oct 15, 2013 1827 1840 1808 1826 0 -11.16(-0.61%)
Oct 14, 2013 1803 1840 1797 1837 0 +20.41(+1.12%)
Oct 11, 2013 1794 1825 1784 1816 0 +14.67(+0.81%)
Oct 10, 2013 1776 1804 1772 1802 0 +44.14(+2.51%)
Oct 09, 2013 1772 1777 1743 1758 0 -13.66(-0.77%)
Oct 08, 2013 1793 1803 1768 1771 0 -20.18(-1.13%)
Oct 07, 2013 1791 1810 1782 1792 0 -14.04(-0.78%)
Oct 04, 2013 1789 1816 1778 1806 0 +17.54(+0.98%)
Oct 03, 2013 1798 1805 1776 1788 0 -13.38(-0.74%)
Oct 02, 2013 1782 1805 1774 1801 0 +13.92(+0.78%)
Oct 01, 2013 1765 1797 1762 1787 0 +13.22(+0.75%)
Sep 27, 2013 1768 1782 1760 1774 0 -5.53(-0.31%)
Sep 26, 2013 1782 1792 1771 1780 0 +1.39(+0.08%)
Sep 25, 2013 1772 1793 1766 1778 0 +9.41(+0.53%)
Sep 24, 2013 1765 1785 1745 1769 0 +10.86(+0.62%)
Sep 23, 2013 1766 1779 1753 1758 0 -14.86(-0.84%)
Sep 20, 2013 1799 1805 1769 1773 0 -21.74(-1.21%)
Sep 19, 2013 1797 1811 1787 1795 0 -1.03(-0.06%)
Sep 18, 2013 1778 1807 1760 1796 0 +17.91(+1.01%)
Sep 17, 2013 1767 1788 1759 1778 0 +11.02(+0.62%)
Sep 16, 2013 1774 1779 1758 1767 0 +8.74(+0.50%)
Sep 13, 2013 1755 1766 1742 1758 0 +4.48(+0.26%)
Sep 12, 2013 1761 1769 1742 1754 0 -19.74(-1.11%)
Sep 11, 2013 1765 1777 1752 1773 0 +2.63(+0.15%)
Sep 10, 2013 1766 1778 1750 1771 0 +6.76(+0.38%)
Sep 09, 2013 1739 1772 1737 1764 0 +26.14(+1.50%)
Sep 06, 2013 1738 1757 1716 1738 0 +9.03(+0.52%)
Sep 05, 2013 1710 1740 1706 1729 0 +24.58(+1.44%)
Sep 04, 2013 1687 1716 1680 1704 0 +17.47(+1.04%)
Sep 03, 2013 1682 1700 1671 1687 0 +22.47(+1.35%)
Aug 30, 2013 1664 1664 1664 0 -13.48(-0.80%)
Aug 29, 2013 1695 1700 1672 1678 0 -17.71(-1.04%)
Aug 28, 2013 1669 1708 1665 1695 0 +28.57(+1.71%)
Aug 27, 2013 1665 1688 1657 1667 0 -14.79(-0.88%)
Aug 26, 2013 1684 1700 1675 1682 0 +0.69(+0.04%)
Aug 23, 2013 1677 1693 1659 1681 0 +6.16(+0.37%)
Aug 22, 2013 1648 1684 1643 1675 0 +36.84(+2.25%)
Aug 21, 2013 1646 1658 1635 1638 0 -13.73(-0.83%)
Aug 20, 2013 1639 1663 1632 1652 0 +11.96(+0.73%)
Aug 19, 2013 1656 1667 1636 1640 0 -24.17(-1.45%)
Aug 16, 2013 1665 1675 1655 1664 0 -3.41(-0.20%)
Aug 15, 2013 1661 1676 1654 1667 0 -5.04(-0.30%)
Aug 14, 2013 1676 1686 1667 1672 0 -2.17(-0.13%)
Aug 13, 2013 1658 1684 1651 1675 0 +22.49(+1.36%)
Aug 12, 2013 1644 1662 1638 1652 0 -2.22(-0.13%)
Aug 09, 2013 1661 1672 1643 1654 0 -8.92(-0.54%)
Aug 08, 2013 1661 1677 1654 1663 0 +10.43(+0.63%)
Aug 07, 2013 1655 1664 1636 1653 0 -10.90(-0.66%)
Aug 06, 2013 1676 1684 1656 1664 0 -16.00(-0.95%)
Aug 05, 2013 1684 1689 1667 1680 0 -6.31(-0.37%)
Aug 02, 2013 1686 1697 1670 1686 0 -0.85(-0.05%)
Aug 01, 2013 1668 1694 1663 1687 0 +38.90(+2.36%)
Jul 31, 2013 1654 1666 1635 1648 0 +6.09(+0.37%)
Jul 30, 2013 1645 1655 1629 1642 0 -2.71(-0.16%)
Jul 29, 2013 1650 1659 1635 1645 0 -16.24(-0.98%)
Jul 26, 2013 1669 1676 1644 1661 0 -4.01(-0.24%)
Jul 25, 2013 1663 1680 1646 1665 0 -7.23(-0.43%)
Jul 24, 2013 1695 1699 1660 1672 0 -19.97(-1.18%)
Jul 23, 2013 1704 1716 1687 1692 0 -5.53(-0.33%)
Jul 22, 2013 1695 1724 1684 1698 0 +1.42(+0.08%)
Jul 19, 2013 1674 1706 1663 1696 0 +44.22(+2.68%)
Jul 18, 2013 1636 1662 1633 1652 0 +18.71(+1.15%)
Jul 17, 2013 1623 1641 1617 1633 0 +12.46(+0.77%)
Jul 16, 2013 1636 1643 1609 1621 0 -12.59(-0.77%)
Jul 15, 2013 1639 1648 1622 1633 0 -4.50(-0.27%)
Jul 12, 2013 1629 1642 1623 1638 0 +6.08(+0.37%)
Jul 11, 2013 1649 1652 1618 1632 0 +5.02(+0.31%)
Jul 10, 2013 1634 1642 1619 1627 0 -9.14(-0.56%)
Jul 09, 2013 1621 1643 1611 1636 0 +25.59(+1.59%)
Jul 08, 2013 1588 1620 1597 1610 0 +15.78(+0.99%)
Jul 05, 2013 1563 1601 1569 1594 0 +25.77(+1.64%)
Jul 03, 2013 1569 1569 1569 0 +2.62(+0.17%)
Jul 02, 2013 1545 1582 1551 1566 0 +8.13(+0.52%)
Jul 01, 2013 1550 1571 1542 1558 0 +19.14(+1.24%)
Jun 28, 2013 1538 1555 1530 1539 0 +3.40(+0.22%)
Jun 26, 2013 1543 1549 1525 1535 0 +3.31(+0.22%)
Jun 25, 2013 1531 1549 1521 1532 0 +17.66(+1.17%)
Jun 24, 2013 1520 1532 1489 1514 0 -26.05(-1.69%)
Jun 21, 2013 1549 1555 1519 1541 0 +3.11(+0.20%)
Jun 20, 2013 1555 1560 1530 1537 0 -38.98(-2.47%)
Jun 19, 2013 1595 1608 1575 1576 0 -19.08(-1.20%)
Jun 18, 2013 1578 1608 1576 1595 0 +18.52(+1.17%)
Jun 17, 2013 1561 1587 1558 1577 0 +31.53(+2.04%)
Jun 14, 2013 1561 1568 1540 1545 0 -13.32(-0.85%)
Jun 13, 2013 1524 1562 1522 1559 0 +35.90(+2.36%)
Jun 12, 2013 1545 1550 1519 1523 0 -8.49(-0.55%)
Jun 11, 2013 1541 1552 1525 1531 0 -31.05(-1.99%)
Jun 10, 2013 1579 1583 1556 1562 0 -10.83(-0.69%)
Jun 07, 2013 1565 1580 1550 1573 0 +17.25(+1.11%)
Jun 06, 2013 1533 1560 1523 1556 0 +23.61(+1.54%)
Jun 05, 2013 1539 1552 1527 1532 0 -9.96(-0.65%)
Jun 04, 2013 1554 1568 1534 1542 0 -14.63(-0.94%)
Jun 03, 2013 1552 1564 1537 1557 0 +8.49(+0.55%)
May 31, 2013 1572 1578 1547 1548 0 -32.42(-2.05%)
May 30, 2013 1581 1593 1565 1581 0 -11.75(-0.74%)
May 29, 2013 1567 1603 1577 1593 0 -7.21(-0.45%)
May 28, 2013 1607 1617 1590 1600 0 +17.84(+1.13%)
May 24, 2013 1582 1582 1582 0 -7.72(-0.49%)
May 23, 2013 1568 1593 1552 1590 0 -7.23(-0.45%)
May 22, 2013 1624 1640 1586 1597 0 -29.48(-1.81%)
May 21, 2013 1633 1644 1609 1626 0 -6.36(-0.39%)
May 20, 2013 1605 1637 1600 1633 0 +24.56(+1.53%)
May 17, 2013 1598 1616 1586 1608 0 +27.74(+1.76%)
May 16, 2013 1587 1601 1573 1580 0 -6.75(-0.43%)
May 15, 2013 1583 1597 1567 1587 0 -6.48(-0.41%)
May 13, 2013 1589 1601 1581 1594 0 -0.29(-0.02%)
May 10, 2013 1592 1599 1572 1594 0 -4.82(-0.30%)
May 09, 2013 1602 1611 1586 1599 0 -6.03(-0.38%)
May 08, 2013 1596 1609 1584 1605 0 +8.63(+0.54%)
May 07, 2013 1590 1610 1580 1596 0 +15.39(+0.97%)
May 06, 2013 1570 1590 1564 1581 0 +9.84(+0.63%)
May 03, 2013 1555 1580 1538 1571 0 +32.87(+2.14%)
May 02, 2013 1526 1549 1514 1538 0 +15.62(+1.03%)
May 01, 2013 1525 1535 1509 1522 0 -17.42(-1.13%)
Apr 30, 2013 1524 1546 1510 1540 0 +18.89(+1.24%)
Apr 29, 2013 1510 1530 1496 1521 0 +17.85(+1.19%)
Apr 26, 2013 1499 1514 1497 1503 0 -4.64(-0.31%)
Apr 25, 2013 1514 1531 1496 1508 0 -6.70(-0.44%)
Apr 24, 2013 1494 1534 1488 1515 0 +30.86(+2.08%)
Apr 23, 2013 1474 1488 1458 1484 0 +16.39(+1.12%)
Apr 22, 2013 1460 1477 1437 1467 0 +29.53(+2.05%)
Apr 19, 2013 1482 1489 1420 1438 0 -13.73(-0.95%)
Apr 18, 2013 1454 1468 1426 1451 0 +9.46(+0.66%)
Apr 17, 2013 1476 1478 1428 1442 0 -51.14(-3.42%)
Apr 16, 2013 1482 1497 1461 1493 0 +28.78(+1.97%)
Apr 15, 2013 1520 1523 1460 1464 0 -77.40(-5.02%)
Apr 12, 2013 1558 1562 1524 1542 0 -28.81(-1.83%)
Apr 11, 2013 1564 1579 1548 1571 0 +10.24(+0.66%)
Apr 10, 2013 1531 1570 1528 1560 0 +31.84(+2.08%)
Apr 09, 2013 1518 1537 1507 1528 0 +12.96(+0.86%)
Apr 08, 2013 1506 1524 1499 1516 0 +16.60(+1.11%)
Apr 05, 2013 1471 1505 1463 1499 0 +7.85(+0.53%)
Apr 04, 2013 1494 1503 1476 1491 0 -4.89(-0.33%)
Apr 03, 2013 1529 1534 1485 1496 0 -32.64(-2.14%)
Apr 02, 2013 1529 1543 1514 1529 0 +5.84(+0.38%)
Apr 01, 2013 1545 1550 1508 1523 0 -21.29(-1.38%)
Mar 28, 2013 1544 1544 1544 0 -4.16(-0.27%)
Mar 27, 2013 1523 1554 1515 1548 0 +14.09(+0.92%)
Mar 26, 2013 1525 1540 1517 1534 0 +18.92(+1.25%)
Mar 25, 2013 1524 1534 1504 1515 0 -0.24(-0.02%)
Mar 22, 2013 1511 1524 1502 1515 0 +11.14(+0.74%)
Mar 21, 2013 1507 1523 1498 1504 0 -8.85(-0.58%)
Mar 20, 2013 1518 1526 1497 1513 0 +2.77(+0.18%)
Mar 19, 2013 1554 1558 1490 1510 0 -39.59(-2.55%)
Mar 18, 2013 1562 1576 1542 1550 0 -43.46(-2.73%)
Mar 15, 2013 1581 1607 1575 1593 0 +10.02(+0.63%)
Mar 14, 2013 1562 1588 1557 1583 0 +26.79(+1.72%)
Mar 13, 2013 1561 1569 1550 1557 0 -1.82(-0.12%)
Mar 12, 2013 1563 1574 1545 1558 0 -2.07(-0.13%)
Mar 11, 2013 1558 1567 1545 1561 0 -2.83(-0.18%)
Mar 08, 2013 1559 1572 1545 1563 0 +12.82(+0.83%)
Mar 07, 2013 1541 1557 1532 1551 0 +13.57(+0.88%)
Mar 06, 2013 1546 1552 1521 1537 0 +0.88(+0.06%)
Mar 05, 2013 1530 1547 1516 1536 0 +20.32(+1.34%)
Mar 04, 2013 1532 1538 1499 1516 0 -20.75(-1.35%)
Mar 01, 2013 1539 1549 1520 1537 0 -15.82(-1.02%)
Feb 28, 2013 1554 1569 1544 1552 0 -3.16(-0.20%)
Feb 27, 2013 1518 1563 1515 1555 0 +30.93(+2.03%)
Feb 26, 2013 1520 1535 1496 1525 0 -31.78(-2.04%)
Feb 22, 2013 1552 1563 1532 1556 0 +13.52(+0.88%)
Feb 21, 2013 1554 1558 1521 1543 0 -22.94(-1.47%)
Feb 20, 2013 1601 1606 1563 1566 0 -27.38(-1.72%)
Feb 15, 2013 1593 1593 1593 0 -24.52(-1.52%)
Feb 14, 2013 1560 1631 1552 1618 0 +52.34(+3.34%)
Feb 13, 2013 1560 1572 1554 1565 0 +9.07(+0.58%)
Feb 12, 2013 1558 1565 1547 1556 0 +5.40(+0.35%)
Feb 11, 2013 1563 1570 1545 1551 0 -19.50(-1.24%)
Feb 08, 2013 1553 1572 1549 1570 0 +20.36(+1.31%)
Feb 07, 2013 1555 1567 1537 1550 0 -1.29(-0.08%)
Feb 06, 2013 1558 1567 1529 1551 0 -13.28(-0.85%)
Feb 04, 2013 1564 1579 1554 1565 0 -11.77(-0.75%)
Feb 01, 2013 1568 1586 1546 1576 0 +18.91(+1.21%)
Jan 31, 2013 1545 1571 1532 1557 0 +8.67(+0.56%)
Jan 30, 2013 1568 1575 1542 1549 0 -21.78(-1.39%)
Jan 29, 2013 1556 1574 1549 1571 0 +12.08(+0.78%)
Jan 28, 2013 1562 1571 1547 1558 0 +2.75(+0.18%)
Jan 25, 2013 1545 1569 1534 1556 0 +30.96(+2.03%)
Jan 24, 2013 1527 1545 1515 1525 0 -3.11(-0.20%)
Jan 23, 2013 1523 1539 1511 1528 0 +0.36(+0.02%)
Jan 22, 2013 1503 1532 1498 1527 0 +26.07(+1.74%)
Jan 18, 2013 1501 1501 1501 0 +42.05(+2.88%)
Jan 17, 2013 1461 1470 1443 1459 0 +4.48(+0.31%)
Jan 16, 2013 1444 1463 1440 1455 0 +8.55(+0.59%)
Jan 15, 2013 1432 1452 1428 1446 0 +10.01(+0.70%)
Jan 14, 2013 1451 1459 1431 1436 0 -17.97(-1.24%)
Jan 12, 2013 1452 1462 1441 1454 0 +0.00(+0.00%)
Jan 11, 2013 1452 1462 1441 1454 0 +2.03(+0.14%)
Jan 10, 2013 1445 1456 1437 1452 0 +17.09(+1.19%)
Jan 09, 2013 1437 1445 1424 1435 0 +0.24(+0.02%)
Jan 08, 2013 1436 1446 1419 1435 0 -10.82(-0.75%)
Jan 07, 2013 1437 1451 1431 1446 0 -1.00(-0.07%)
Jan 04, 2013 1428 1452 1423 1447 0 +24.71(+1.74%)
Jan 03, 2013 1421 1446 1409 1422 0 -1.89(-0.13%)
Jan 02, 2013 1409 1425 1388 1424 0 +40.53(+2.93%)
Dec 31, 2012 1346 1386 1342 1383 0 +35.39(+2.63%)
Dec 28, 2012 1358 1363 1344 1348 0 -20.32(-1.49%)
Dec 27, 2012 1368 1373 1347 1368 0 +0.40(+0.03%)
Dec 26, 2012 1381 1388 1364 1368 0 -4.44(-0.32%)
Dec 24, 2012 1372 1372 1372 0 -9.54(-0.69%)
Dec 21, 2012 1386 1395 1367 1382 0 -22.32(-1.59%)
Dec 20, 2012 1389 1411 1383 1404 0 +11.15(+0.80%)
Dec 19, 2012 1409 1420 1390 1393 0 -9.05(-0.65%)
Dec 18, 2012 1353 1410 1350 1402 0 +41.65(+3.06%)
Dec 17, 2012 1353 1367 1345 1360 0 +11.66(+0.86%)
Dec 14, 2012 1355 1365 1330 1349 0 -35.67(-2.58%)
Dec 13, 2012 1392 1403 1374 1384 0 -15.01(-1.07%)
Dec 12, 2012 1409 1417 1394 1400 0 -2.58(-0.18%)
Dec 11, 2012 1400 1411 1391 1402 0 +8.47(+0.61%)
Dec 10, 2012 1393 1403 1386 1394 0 -0.57(-0.04%)
Dec 07, 2012 1392 1400 1382 1394 0 +7.60(+0.55%)
Dec 06, 2012 1382 1393 1373 1387 0 +0.77(+0.06%)
Dec 05, 2012 1385 1401 1377 1386 0 +5.75(+0.42%)
Dec 04, 2012 1373 1396 1368 1380 0 -3.46(-0.25%)
Nov 30, 2012 1374 1394 1364 1384 0 +9.12(+0.66%)
Nov 29, 2012 1375 1389 1365 1374 0 +6.07(+0.44%)
Nov 28, 2012 1344 1370 1332 1368 0 +14.73(+1.09%)
Nov 27, 2012 1358 1368 1347 1354 0 -9.35(-0.69%)
Nov 26, 2012 1361 1371 1351 1363 0 -12.66(-0.92%)
Nov 24, 2012 1366 1377 1356 1376 0 +0.00(+0.00%)
Nov 23, 2012 1366 1377 1356 1376 0 +19.54(+1.44%)
Nov 21, 2012 1356 1356 1356 0 +2.62(+0.19%)
Nov 20, 2012 1358 1366 1341 1353 0 -11.53(-0.84%)
Nov 19, 2012 1339 1368 1336 1365 0 +45.87(+3.48%)
Nov 16, 2012 1326 1333 1292 1319 0 -4.42(-0.33%)
Nov 15, 2012 1310 1337 1299 1324 0 +17.39(+1.33%)
Nov 14, 2012 1333 1336 1302 1306 0 -19.48(-1.47%)
Nov 13, 2012 1314 1350 1304 1326 0 -8.54(-0.64%)
Nov 12, 2012 1328 1347 1319 1334 0 +8.43(+0.64%)
Nov 09, 2012 1314 1347 1307 1326 0 +5.85(+0.44%)
Nov 08, 2012 1358 1365 1318 1320 0 -39.46(-2.90%)
Nov 07, 2012 1367 1373 1340 1359 0 -32.17(-2.31%)
Nov 06, 2012 1376 1398 1368 1392 0 +21.08(+1.54%)
Nov 05, 2012 1350 1378 1345 1370 0 +17.23(+1.27%)
Nov 02, 2012 1391 1396 1347 1353 0 -28.57(-2.07%)
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.