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 (%)
Apr 29, 2011 1286 1303 1278 1299 0 +13.48(+1.05%)
Apr 28, 2011 1277 1291 1265 1286 0 -3.79(-0.29%)
Apr 27, 2011 1302 1307 1268 1289 0 -7.89(-0.61%)
Apr 26, 2011 1294 1305 1282 1297 0 +4.69(+0.36%)
Apr 25, 2011 1299 1302 1280 1293 0 -7.83(-0.60%)
Apr 21, 2011 1293 1306 1276 1300 0 +13.04(+1.01%)
Apr 20, 2011 1282 1292 1268 1287 0 +29.25(+2.32%)
Apr 19, 2011 1245 1264 1238 1258 0 +20.10(+1.62%)
Apr 18, 2011 1252 1257 1225 1238 0 -38.04(-2.98%)
Apr 15, 2011 1267 1285 1256 1276 0 +13.77(+1.09%)
Apr 14, 2011 1259 1277 1248 1262 0 -0.09(-0.01%)
Apr 13, 2011 1283 1292 1251 1262 0 -9.88(-0.78%)
Apr 12, 2011 1304 1307 1264 1272 0 -45.19(-3.43%)
Apr 11, 2011 1344 1348 1309 1317 0 -27.71(-2.06%)
Apr 08, 2011 1351 1359 1335 1345 0 +8.91(+0.67%)
Apr 07, 2011 1340 1350 1326 1336 0 -5.16(-0.38%)
Apr 06, 2011 1363 1367 1334 1341 0 -9.81(-0.73%)
Apr 05, 2011 1349 1360 1341 1351 0 -5.57(-0.41%)
Apr 04, 2011 1359 1367 1348 1357 0 +6.30(+0.47%)
Apr 01, 2011 1345 1360 1335 1351 0 +22.88(+1.72%)
Mar 31, 2011 1333 1345 1323 1328 0 +2.71(+0.20%)
Mar 30, 2011 1324 1334 1315 1325 0 +8.40(+0.64%)
Mar 29, 2011 1304 1323 1296 1317 0 +10.30(+0.79%)
Mar 28, 2011 1319 1329 1301 1306 0 -13.67(-1.04%)
Mar 25, 2011 1315 1330 1303 1320 0 +2.33(+0.18%)
Mar 24, 2011 1328 1335 1307 1318 0 -0.38(-0.03%)
Mar 23, 2011 1308 1325 1298 1318 0 +11.20(+0.86%)
Mar 22, 2011 1305 1319 1294 1307 0 +2.39(+0.18%)
Mar 21, 2011 1300 1310 1297 1304 0 +29.00(+2.27%)
Mar 18, 2011 1295 1299 1270 1275 0 -5.65(-0.44%)
Mar 17, 2011 1276 1291 1267 1281 0 +29.09(+2.32%)
Mar 16, 2011 1272 1290 1238 1252 0 -12.27(-0.97%)
Mar 15, 2011 1261 1280 1258 1264 0 -24.36(-1.89%)
Mar 14, 2011 1278 1294 1264 1289 0 +3.96(+0.31%)
Mar 11, 2011 1256 1300 1253 1285 0 +13.38(+1.05%)
Mar 10, 2011 1292 1295 1262 1271 0 -39.41(-3.01%)
Mar 09, 2011 1317 1333 1302 1311 0 -5.68(-0.43%)
Mar 08, 2011 1335 1341 1305 1316 0 -25.33(-1.89%)
Mar 07, 2011 1358 1373 1336 1342 0 -4.67(-0.35%)
Mar 04, 2011 1337 1352 1326 1346 0 +23.74(+1.80%)
Mar 03, 2011 1326 1337 1307 1323 0 +0.47(+0.04%)
Mar 02, 2011 1292 1326 1284 1322 0 +31.98(+2.48%)
Mar 01, 2011 1313 1322 1284 1290 0 -12.04(-0.92%)
Feb 28, 2011 1308 1316 1283 1302 0 -5.96(-0.46%)
Feb 25, 2011 1289 1312 1276 1308 0 +19.49(+1.51%)
Feb 24, 2011 1309 1321 1278 1289 0 -9.13(-0.70%)
Feb 23, 2011 1260 1308 1251 1298 0 +43.30(+3.45%)
Feb 22, 2011 1265 1283 1249 1254 0 +1.80(+0.14%)
Feb 18, 2011 1253 1253 1253 0 +3.23(+0.26%)
Feb 17, 2011 1244 1255 1234 1249 0 +3.88(+0.31%)
Feb 16, 2011 1240 1252 1229 1246 0 +13.80(+1.12%)
Feb 15, 2011 1227 1247 1216 1232 0 +6.17(+0.50%)
Feb 14, 2011 1206 1234 1204 1226 0 +17.14(+1.42%)
Feb 11, 2011 1207 1221 1195 1208 0 +2.78(+0.23%)
Feb 10, 2011 1203 1217 1192 1206 0 +0.03(+0.00%)
Feb 09, 2011 1222 1230 1196 1206 0 -25.87(-2.10%)
Feb 08, 2011 1232 1244 1218 1231 0 +3.61(+0.29%)
Feb 07, 2011 1243 1253 1223 1228 0 -15.04(-1.21%)
Feb 04, 2011 1255 1260 1231 1243 0 -14.02(-1.12%)
Feb 03, 2011 1256 1272 1237 1257 0 +4.30(+0.34%)
Feb 02, 2011 1247 1268 1241 1253 0 -2.70(-0.22%)
Feb 01, 2011 1243 1264 1232 1255 0 +32.48(+2.66%)
Jan 31, 2011 1199 1226 1194 1223 0 +31.35(+2.63%)
Jan 28, 2011 1201 1209 1178 1192 0 -8.92(-0.74%)
Jan 27, 2011 1206 1217 1191 1200 0 -4.13(-0.34%)
Jan 26, 2011 1198 1214 1185 1205 0 +17.18(+1.45%)
Jan 25, 2011 1201 1206 1177 1187 0 -21.65(-1.79%)
Jan 24, 2011 1199 1217 1189 1209 0 +9.04(+0.75%)
Jan 21, 2011 1214 1219 1193 1200 0 -0.28(-0.02%)
Jan 20, 2011 1210 1214 1180 1200 0 -16.66(-1.37%)
Jan 19, 2011 1242 1248 1209 1217 0 -20.34(-1.64%)
Jan 18, 2011 1233 1243 1221 1237 0 +8.56(+0.70%)
Jan 17, 2011 1217 1234 1210 1229 0 +0.00(+0.00%)
Jan 14, 2011 1217 1234 1210 1229 0 +9.39(+0.77%)
Jan 13, 2011 1237 1244 1210 1219 0 -13.88(-1.13%)
Jan 12, 2011 1218 1240 1209 1233 0 +31.95(+2.66%)
Jan 11, 2011 1191 1207 1182 1201 0 +23.32(+1.98%)
Jan 10, 2011 1178 1189 1167 1178 0 -2.34(-0.20%)
Jan 07, 2011 1187 1197 1169 1180 0 -8.51(-0.72%)
Jan 06, 2011 1197 1207 1177 1189 0 -7.65(-0.64%)
Jan 05, 2011 1180 1206 1170 1196 0 +7.30(+0.61%)
Jan 04, 2011 1197 1204 1170 1189 0 -21.01(-1.74%)
Jan 03, 2011 1201 1228 1203 1210 0 -10.52(-0.86%)
Dec 31, 2010 1211 1225 1204 1221 0 +8.86(+0.73%)
Dec 30, 2010 1206 1222 1197 1212 0 +13.91(+1.16%)
Dec 29, 2010 1179 1204 1175 1198 0 +25.14(+2.14%)
Dec 28, 2010 1166 1177 1158 1173 0 +11.79(+1.02%)
Dec 27, 2010 1152 1166 1145 1161 0 +4.59(+0.40%)
Dec 24, 2010 1151 1162 1145 1156 0 +0.00(+0.00%)
Dec 23, 2010 1151 1162 1145 1156 0 +0.83(+0.07%)
Dec 22, 2010 1147 1159 1139 1156 0 +6.75(+0.59%)
Dec 21, 2010 1152 1158 1142 1149 0 +7.82(+0.69%)
Dec 20, 2010 1137 1151 1129 1141 0 +3.26(+0.29%)
Dec 17, 2010 1136 1148 1122 1138 0 +5.13(+0.45%)
Dec 16, 2010 1136 1141 1122 1133 0 -1.13(-0.10%)
Dec 15, 2010 1147 1155 1129 1134 0 -19.20(-1.67%)
Dec 14, 2010 1152 1165 1145 1153 0 +10.11(+0.88%)
Dec 10, 2010 1136 1147 1124 1143 0 +10.03(+0.89%)
Dec 09, 2010 1138 1144 1119 1133 0 +4.28(+0.38%)
Dec 08, 2010 1136 1146 1115 1128 0 -4.82(-0.43%)
Dec 07, 2010 1169 1175 1130 1133 0 -16.06(-1.40%)
Dec 06, 2010 1144 1155 1137 1149 0 +11.62(+1.02%)
Dec 03, 2010 1129 1146 1119 1138 0 +11.36(+1.01%)
Dec 02, 2010 1109 1134 1105 1126 0 +23.75(+2.15%)
Dec 01, 2010 1098 1108 1086 1103 0 +25.06(+2.33%)
Nov 30, 2010 1070 1089 1060 1078 0 -7.46(-0.69%)
Nov 29, 2010 1076 1090 1059 1085 0 +4.09(+0.38%)
Nov 26, 2010 1078 1087 1071 1081 0 -26.38(-2.38%)
Nov 25, 2010 1095 1107 1107 1107 0 +0.00(+0.00%)
Nov 24, 2010 1095 1111 1089 1107 0 -23.52(-2.08%)
Nov 23, 2010 1134 1141 1122 1131 0 -26.23(-2.27%)
Nov 22, 2010 1161 1171 1140 1157 0 -13.24(-1.13%)
Nov 19, 2010 1170 1180 1150 1170 0 -7.61(-0.65%)
Nov 18, 2010 1179 1193 1166 1178 0 +24.94(+2.16%)
Nov 17, 2010 1146 1165 1139 1153 0 +9.91(+0.87%)
Nov 16, 2010 1162 1166 1121 1143 0 -39.99(-3.38%)
Nov 15, 2010 1190 1200 1174 1183 0 +1.57(+0.13%)
Nov 12, 2010 1197 1211 1165 1181 0 -38.41(-3.15%)
Nov 11, 2010 1221 1235 1202 1220 0 -18.03(-1.46%)
Nov 10, 2010 1231 1246 1207 1238 0 +3.58(+0.29%)
Nov 09, 2010 1254 1262 1227 1234 0 -8.37(-0.67%)
Nov 08, 2010 1232 1249 1220 1243 0 +2.95(+0.24%)
Nov 05, 2010 1233 1248 1220 1240 0 +7.24(+0.59%)
Nov 04, 2010 1211 1238 1204 1233 0 +36.27(+3.03%)
Nov 03, 2010 1194 1203 1174 1196 0 -4.04(-0.34%)
Nov 02, 2010 1197 1205 1183 1200 0 +14.24(+1.20%)
Nov 01, 2010 1189 1203 1176 1186 0 +3.92(+0.33%)
Oct 29, 2010 1176 1190 1165 1182 0 +7.24(+0.62%)
Oct 28, 2010 1186 1191 1161 1175 0 +1.46(+0.12%)
Oct 27, 2010 1168 1185 1145 1173 0 +11.76(+1.01%)
Oct 25, 2010 1165 1174 1153 1162 0 +5.65(+0.49%)
Oct 23, 2010 1160 1169 1143 1156 0 +1.36(+0.12%)
Oct 22, 2010 1160 1168 1143 1155 0 +2.18(+0.19%)
Oct 21, 2010 1167 1177 1137 1152 0 -14.59(-1.25%)
Oct 20, 2010 1165 1177 1151 1167 0 +6.41(+0.55%)
Oct 19, 2010 1173 1181 1148 1161 0 -38.41(-3.20%)
Oct 18, 2010 1186 1209 1182 1199 0 +9.04(+0.76%)
Oct 15, 2010 1202 1207 1173 1190 0 -3.45(-0.29%)
Oct 14, 2010 1193 1207 1180 1193 0 -1.08(-0.09%)
Oct 13, 2010 1194 1202 1180 1195 0 +13.86(+1.17%)
Oct 12, 2010 1172 1189 1153 1181 0 +48.19(+4.26%)
Oct 11, 2010 1135 1144 1122 1133 0 +0.29(+0.03%)
Oct 08, 2010 1132 1138 1106 1132 0 +20.14(+1.81%)
Oct 07, 2010 1146 1149 1100 1112 0 -28.39(-2.49%)
Oct 06, 2010 1140 1159 1121 1140 0 -1.80(-0.16%)
Oct 05, 2010 1126 1148 1111 1142 0 +24.87(+2.23%)
Oct 04, 2010 1127 1131 1108 1117 0 -8.23(-0.73%)
Oct 01, 2010 1125 1136 1112 1126 0 +9.33(+0.84%)
Sep 30, 2010 1124 1134 1097 1116 0 -45.66(-3.93%)
Sep 29, 2010 1103 1172 1146 1162 0 +17.30(+1.51%)
Sep 28, 2010 1093 1152 1127 1145 0 +5.04(+0.44%)
Sep 27, 2010 1083 1147 1120 1140 0 +12.82(+1.14%)
Sep 24, 2010 1083 1142 1119 1127 0 +3.23(+0.29%)
Sep 23, 2010 1073 1145 1111 1124 0 +0.92(+0.08%)
Sep 22, 2010 1088 1142 1114 1123 0 -14.04(-1.24%)
Sep 21, 2010 1094 1152 1123 1137 0 -2.07(-0.18%)
Sep 20, 2010 1078 1144 1115 1139 0 +18.20(+1.62%)
Sep 17, 2010 1073 1130 1109 1121 0 +1.42(+0.13%)
Sep 15, 2010 1065 1131 1098 1119 0 -10.71(-0.95%)
Sep 14, 2010 1103 1157 1122 1130 0 -16.30(-1.42%)
Sep 13, 2010 1103 1161 1135 1146 0 +12.56(+1.11%)
Sep 10, 2010 1092 1150 1123 1134 0 +0.43(+0.04%)
Sep 09, 2010 1093 1147 1118 1133 0 -0.12(-0.01%)
Sep 08, 2010 1083 1144 1120 1133 0 +14.39(+1.29%)
Sep 07, 2010 1087 1139 1112 1119 0 -20.02(-1.76%)
Sep 03, 2010 1139 1139 1139 0 +30.20(+2.72%)
Sep 02, 2010 1070 1125 1090 1109 0 +5.67(+0.51%)
Sep 01, 2010 1024 1107 1067 1103 0 +51.08(+4.86%)
Aug 31, 2010 1004 1061 1038 1052 0 +6.24(+0.60%)
Aug 30, 2010 1014 1067 1042 1046 0 -17.13(-1.61%)
Aug 27, 2010 1015 1067 1036 1063 0 +12.03(+1.14%)
Aug 26, 2010 1005 1068 1037 1051 0 +5.72(+0.55%)
Aug 25, 2010 991.54 1051 1022 1045 0 -3.15(-0.30%)
Aug 24, 2010 993.38 1061 1035 1048 0 -10.68(-1.01%)
Aug 23, 2010 1025 1079 1057 1059 0 -6.47(-0.61%)
Aug 20, 2010 1019 1071 1047 1065 0 -8.82(-0.82%)
Aug 19, 2010 1038 1092 1068 1074 0 -24.76(-2.25%)
Aug 18, 2010 1057 1113 1088 1099 0 -12.85(-1.16%)
Aug 17, 2010 1067 1123 1105 1112 0 +13.05(+1.19%)
Aug 16, 2010 1039 1104 1083 1099 0 +8.74(+0.80%)
Aug 13, 2010 1042 1099 1078 1090 0 +7.47(+0.69%)
Aug 12, 2010 1023 1099 1067 1083 0 -8.16(-0.75%)
Aug 11, 2010 1054 1115 1085 1091 0 -40.31(-3.56%)
Aug 10, 2010 1083 1144 1120 1131 0 -22.12(-1.92%)
Aug 09, 2010 1114 1166 1145 1153 0 -3.80(-0.33%)
Aug 06, 2010 1109 1168 1140 1157 0 -6.08(-0.52%)
Aug 05, 2010 1105 1171 1145 1163 0 +6.67(+0.58%)
Aug 04, 2010 1102 1164 1137 1156 0 +16.85(+1.48%)
Aug 03, 2010 1072 1149 1111 1140 0 +18.41(+1.64%)
Aug 02, 2010 1058 1126 1098 1121 0 +31.25(+2.87%)
Jul 30, 2010 1062 1096 1067 1090 0 +7.01(+0.65%)
Jul 29, 2010 1044 1101 1070 1083 0 -3.98(-0.37%)
Jul 28, 2010 1037 1105 1070 1087 0 -12.25(-1.11%)
Jul 27, 2010 1058 1115 1088 1099 0 -2.58(-0.23%)
Jul 26, 2010 1041 1106 1085 1102 0 +6.72(+0.61%)
Jul 23, 2010 1039 1101 1076 1095 0 +3.20(+0.29%)
Jul 22, 2010 1035 1105 1079 1092 0 +24.94(+2.34%)
Jul 21, 2010 1037 1093 1058 1067 0 -12.62(-1.17%)
Jul 20, 2010 988.05 1083 1031 1079 0 +31.13(+2.97%)
Jul 19, 2010 1004 1062 1038 1048 0 -2.97(-0.28%)
Jul 16, 2010 1005 1070 1047 1051 0 -18.38(-1.72%)
Jul 15, 2010 1043 1084 1055 1070 0 -4.17(-0.39%)
Jul 14, 2010 1033 1083 1058 1074 0 +4.33(+0.40%)
Jul 13, 2010 1046 1084 1062 1069 0 +4.08(+0.38%)
Jul 12, 2010 1024 1080 1055 1065 0 -7.71(-0.72%)
Jul 09, 2010 1026 1084 1054 1073 0 +7.31(+0.69%)
Jul 08, 2010 1017 1070 1041 1066 0 +6.73(+0.64%)
Jul 07, 2010 979.18 1060 1022 1059 0 +37.02(+3.62%)
Jul 06, 2010 988.86 1047 1013 1022 0 +7.13(+0.70%)
Jul 02, 2010 968.65 1029 1006 1015 0 +4.14(+0.41%)
Jul 01, 2010 964.04 1027 989.01 1011 0 -2.97(-0.29%)
Jun 30, 2010 973.68 1041 1008 1014 0 -2.66(-0.26%)
Jun 29, 2010 976.95 1033 1005 1016 0 -41.86(-3.96%)
Jun 25, 2010 1011 1070 1037 1058 0 +14.16(+1.36%)
Jun 24, 2010 1018 1070 1040 1044 0 -29.33(-2.73%)
Jun 23, 2010 1029 1085 1054 1073 0 -7.35(-0.68%)
Jun 22, 2010 1066 1120 1076 1081 0 -32.35(-2.91%)
Jun 21, 2010 1084 1139 1103 1113 0 +2.72(+0.24%)
Jun 18, 2010 1064 1118 1099 1110 0 +7.53(+0.68%)
Jun 17, 2010 1068 1118 1091 1103 0 -2.40(-0.22%)
Jun 16, 2010 1041 1117 1080 1105 0 +3.82(+0.35%)
Jun 15, 2010 1040 1105 1078 1101 0 +27.42(+2.55%)
Jun 14, 2010 1056 1109 1071 1074 0 -14.94(-1.37%)
Jun 11, 2010 1073 1095 1069 1089 0 +1.46(+0.13%)
Jun 10, 2010 1046 1094 1065 1088 0 +36.25(+3.45%)
Jun 09, 2010 1033 1089 1044 1051 0 +1.38(+0.13%)
Jun 08, 2010 1036 1057 1022 1050 0 +18.28(+1.77%)
Jun 07, 2010 1002 1063 1029 1032 0 -7.56(-0.73%)
Jun 04, 2010 993.69 1078 1032 1039 0 -20.80(-1.96%)
Jun 03, 2010 1027 1082 1040 1060 0 +0.42(+0.04%)
Jun 02, 2010 993.41 1063 1026 1060 0 +35.72(+3.49%)
Jun 01, 2010 997.15 1064 1019 1024 0 -20.90(-2.00%)
May 28, 2010 1045 1045 1045 0 -9.95(-0.94%)
May 27, 2010 1007 1063 1026 1055 0 +48.99(+4.87%)
May 26, 2010 980.88 1035 994.36 1006 0 +11.13(+1.12%)
May 25, 2010 928.08 996.89 947.54 994.58 0 +2.82(+0.28%)
May 24, 2010 987.50 1026 988.71 991.76 0 -27.82(-2.73%)
May 21, 2010 976.05 1027 971.02 1020 0 +14.18(+1.41%)
May 20, 2010 977.41 1032 998.80 1005 0 -53.31(-5.04%)
May 19, 2010 1035 1083 1038 1059 0 -20.40(-1.89%)
May 18, 2010 1082 1120 1072 1079 0 -15.13(-1.38%)
May 17, 2010 1081 1119 1071 1094 0 -13.05(-1.18%)
May 14, 2010 1078 1120 1084 1107 0 -17.41(-1.55%)
May 13, 2010 1110 1147 1121 1125 0 -13.29(-1.17%)
May 12, 2010 1103 1149 1122 1138 0 +16.94(+1.51%)
May 11, 2010 1132 1141 1114 1121 0 -7.02(-0.62%)
May 10, 2010 1091 1132 1114 1128 0 +51.96(+4.83%)
May 07, 2010 1062 1110 1049 1076 0 -8.14(-0.75%)
May 06, 2010 1076 1149 1024 1084 0 -45.70(-4.04%)
May 05, 2010 1137 1160 1123 1130 0 -30.55(-2.63%)
May 04, 2010 1152 1185 1145 1160 0 -38.71(-3.23%)
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.