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 (%)
May 29, 2009 1116 1129 1096 1117 0 +24.79(+2.27%)
May 28, 2009 1060 1104 1038 1093 0 +43.43(+4.14%)
May 27, 2009 1063 1082 1043 1049 0 -8.08(-0.76%)
May 26, 2009 1007 1061 993.22 1057 0 +38.82(+3.81%)
May 25, 2009 1032 1046 1012 1018 0 +0.00(+0.00%)
May 22, 2009 1032 1046 1012 1018 0 +2.11(+0.21%)
May 21, 2009 1043 1046 1001 1016 0 -51.99(-4.87%)
May 20, 2009 1072 1115 1061 1068 0 +16.85(+1.60%)
May 19, 2009 1048 1068 1023 1051 0 +3.89(+0.37%)
May 18, 2009 1015 1052 1012 1048 0 +50.45(+5.06%)
May 15, 2009 1023 1042 986.27 997.06 0 -31.10(-3.02%)
May 14, 2009 1008 1041 996.05 1028 0 +8.02(+0.79%)
May 13, 2009 1051 1059 1006 1020 0 -51.52(-4.81%)
May 12, 2009 1069 1088 1039 1072 0 +13.92(+1.32%)
May 11, 2009 1079 1086 1046 1058 0 -45.17(-4.10%)
May 08, 2009 1069 1113 1053 1103 0 +51.15(+4.86%)
May 07, 2009 1126 1134 1026 1052 0 -30.33(-2.80%)
May 06, 2009 1064 1095 1049 1082 0 +41.21(+3.96%)
May 05, 2009 1044 1057 1009 1041 0 -3.28(-0.31%)
May 04, 2009 1023 1047 1016 1044 0 +63.65(+6.49%)
May 01, 2009 952.72 992.87 940.77 980.51 0 +30.85(+3.25%)
Apr 30, 2009 981.20 989.93 927.32 949.66 0 -20.57(-2.12%)
Apr 29, 2009 935.12 982.36 929.62 970.23 0 +44.61(+4.82%)
Apr 28, 2009 917.47 941.67 906.97 925.62 0 -11.18(-1.19%)
Apr 27, 2009 934.50 952.40 918.27 936.81 0 -32.49(-3.35%)
Apr 24, 2009 951.58 984.21 937.04 969.29 0 +55.19(+6.04%)
Apr 23, 2009 928.44 937.31 882.92 914.11 0 -7.08(-0.77%)
Apr 22, 2009 897.85 956.69 889.62 921.19 0 +3.32(+0.36%)
Apr 21, 2009 850.01 925.53 842.28 917.87 0 +50.57(+5.83%)
Apr 20, 2009 887.52 905.31 854.60 867.30 0 -52.45(-5.70%)
Apr 17, 2009 903.98 928.10 891.04 919.74 0 +17.66(+1.96%)
Apr 16, 2009 887.30 912.29 864.62 902.09 0 +26.58(+3.04%)
Apr 15, 2009 854.75 883.49 847.16 875.51 0 +15.98(+1.86%)
Apr 14, 2009 847.03 885.46 833.72 859.53 0 +3.67(+0.43%)
Apr 13, 2009 835.85 868.02 818.23 855.86 0 -1.15(-0.13%)
Apr 10, 2009 852.76 869.57 835.92 857.01 0 +0.00(+0.00%)
Apr 09, 2009 852.76 869.57 835.92 857.01 0 +30.44(+3.68%)
Apr 08, 2009 810.17 836.50 788.71 826.56 0 +16.00(+1.97%)
Apr 07, 2009 816.55 824.65 798.54 810.56 0 -24.79(-2.97%)
Apr 06, 2009 842.63 847.34 815.46 835.34 0 -23.23(-2.71%)
Apr 03, 2009 823.98 867.43 818.96 858.57 0 +34.60(+4.20%)
Apr 02, 2009 812.64 846.19 804.99 823.97 0 +45.68(+5.87%)
Apr 01, 2009 749.97 785.83 736.92 778.29 0 +10.56(+1.37%)
Mar 31, 2009 794.11 800.35 760.54 767.73 0 -11.24(-1.44%)
Mar 30, 2009 797.22 804.35 762.98 778.98 0 -42.26(-5.15%)
Mar 27, 2009 842.69 848.81 810.06 821.24 0 -41.42(-4.80%)
Mar 26, 2009 872.45 892.02 849.80 862.66 0 +5.07(+0.59%)
Mar 25, 2009 866.98 883.84 824.48 857.59 0 -10.42(-1.20%)
Mar 24, 2009 861.67 888.65 846.23 868.01 0 -13.57(-1.54%)
Mar 23, 2009 851.25 882.64 845.69 881.57 0 +85.86(+10.79%)
Mar 20, 2009 847.65 854.11 789.21 795.72 0 -67.71(-7.84%)
Mar 19, 2009 834.29 874.99 830.89 863.43 0 +51.05(+6.28%)
Mar 18, 2009 791.96 826.28 763.68 812.38 0 +13.52(+1.69%)
Mar 17, 2009 776.36 804.19 760.18 798.87 0 +22.15(+2.85%)
Mar 16, 2009 750.14 801.41 741.24 776.72 0 +26.75(+3.57%)
Mar 13, 2009 765.24 772.66 734.76 749.97 0 -10.81(-1.42%)
Mar 12, 2009 733.10 763.61 711.15 760.78 0 +28.59(+3.90%)
Mar 11, 2009 748.26 757.52 716.23 732.19 0 -15.76(-2.11%)
Mar 10, 2009 714.97 766.38 712.12 747.95 0 +50.33(+7.21%)
Mar 09, 2009 682.34 730.66 674.28 697.62 0 +9.33(+1.35%)
Mar 06, 2009 694.05 709.38 663.25 688.30 0 +6.45(+0.95%)
Mar 05, 2009 704.62 721.89 670.05 681.84 0 -46.12(-6.33%)
Mar 04, 2009 703.23 750.89 695.40 727.96 0 +54.24(+8.05%)
Mar 03, 2009 686.70 702.69 664.42 673.72 0 +2.10(+0.31%)
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.