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 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%)
Oct 03, 2011 875.57 885.31 842.12 844.48 0 -40.95(-4.63%)
Sep 30, 2011 899.70 909.28 878.85 885.43 0 -25.40(-2.79%)
Sep 29, 2011 920.48 926.48 891.54 910.83 0 +9.93(+1.10%)
Sep 28, 2011 930.04 941.05 899.40 900.90 0 -27.74(-2.99%)
Sep 27, 2011 948.30 956.96 922.59 928.64 0 +3.70(+0.40%)
Sep 26, 2011 903.12 926.60 878.12 924.95 0 +25.92(+2.88%)
Sep 23, 2011 895.98 916.10 887.97 899.03 0 -3.86(-0.43%)
Sep 22, 2011 923.43 932.62 886.87 902.89 0 -57.94(-6.03%)
Sep 21, 2011 993.28 1006 958.83 960.83 0 -38.27(-3.83%)
Sep 20, 2011 1012 1024 994.90 999.10 0 -8.10(-0.80%)
Sep 19, 2011 999.01 1014 983.30 1007 0 -19.03(-1.85%)
Sep 16, 2011 1028 1042 1013 1026 0 -0.86(-0.08%)
Sep 15, 2011 1026 1035 1012 1027 0 +19.62(+1.95%)
Sep 14, 2011 1001 1019 979.10 1007 0 +9.13(+0.92%)
Sep 13, 2011 993.74 1004 978.58 998.34 0 +6.41(+0.65%)
Sep 12, 2011 977.00 995.02 963.68 991.93 0 -3.63(-0.37%)
Sep 09, 2011 1011 1019 989.09 995.56 0 -36.97(-3.58%)
Sep 08, 2011 1030 1048 1023 1033 0 -8.90(-0.85%)
Sep 07, 2011 1025 1048 1019 1041 0 +27.59(+2.72%)
Sep 06, 2011 983.37 1015 978.76 1014 0 -16.16(-1.57%)
Sep 02, 2011 1030 1030 1030 0 -31.48(-2.97%)
Sep 01, 2011 1066 1074 1054 1061 0 -2.75(-0.26%)
Aug 31, 2011 1065 1073 1049 1064 0 +8.08(+0.77%)
Aug 30, 2011 1040 1064 1032 1056 0 +7.77(+0.74%)
Aug 29, 2011 1028 1052 1023 1048 0 +39.71(+3.94%)
Aug 26, 2011 982.89 1013 972.21 1009 0 +20.23(+2.05%)
Aug 25, 2011 1010 1017 981.82 988.44 0 -19.48(-1.93%)
Aug 24, 2011 1003 1020 992.39 1008 0 -0.15(-0.01%)
Aug 23, 2011 983.10 1010 972.56 1008 0 +31.06(+3.18%)
Aug 22, 2011 1012 1015 972.58 977.01 0 -10.78(-1.09%)
Aug 19, 2011 991.40 1020 982.83 987.79 0 -11.48(-1.15%)
Aug 18, 2011 1024 1028 986.79 999.27 0 -64.37(-6.05%)
Aug 17, 2011 1065 1075 1047 1064 0 +15.19(+1.45%)
Aug 16, 2011 1053 1066 1034 1048 0 -11.88(-1.12%)
Aug 15, 2011 1041 1066 1036 1060 0 +34.06(+3.32%)
Aug 12, 2011 1030 1039 1011 1026 0 +10.04(+0.99%)
Aug 11, 2011 994.10 1029 936.31 1016 0 +42.24(+4.34%)
Aug 10, 2011 978.96 1009 958.80 973.99 0 -17.04(-1.72%)
Aug 09, 2011 982.74 995.59 931.88 991.03 0 +52.17(+5.56%)
Aug 08, 2011 981.73 997.09 930.45 938.86 0 -93.12(-9.02%)
Aug 05, 2011 1058 1066 994.08 1032 0 -18.30(-1.74%)
Aug 04, 2011 1103 1108 1043 1050 0 -87.49(-7.69%)
Aug 03, 2011 1151 1156 1116 1138 0 -7.94(-0.69%)
Aug 02, 2011 1169 1180 1145 1146 0 -31.99(-2.72%)
Aug 01, 2011 1194 1198 1162 1178 0 +3.29(+0.28%)
Jul 29, 2011 1164 1183 1155 1174 0 +1.00(+0.09%)
Jul 28, 2011 1178 1189 1167 1173 0 -7.53(-0.64%)
Jul 27, 2011 1193 1199 1173 1181 0 -20.41(-1.70%)
Jul 26, 2011 1202 1213 1192 1201 0 +6.27(+0.52%)
Jul 25, 2011 1183 1208 1178 1195 0 +13.76(+1.16%)
Jul 22, 2011 1181 1186 1172 1181 0 +4.69(+0.40%)
Jul 21, 2011 1165 1186 1156 1177 0 -63.74(-5.14%)
Jul 20, 2011 1246 1250 1233 1240 0 +84.16(+7.28%)
Jul 19, 2011 1150 1164 1140 1156 0 +14.85(+1.30%)
Jul 18, 2011 1141 1151 1129 1141 0 -8.92(-0.78%)
Jul 15, 2011 1140 1157 1132 1150 0 +21.13(+1.87%)
Jul 14, 2011 1148 1155 1125 1129 0 -14.59(-1.28%)
Jul 13, 2011 1139 1161 1132 1144 0 +11.85(+1.05%)
Jul 12, 2011 1130 1147 1126 1132 0 -6.84(-0.60%)
Jul 11, 2011 1152 1156 1132 1139 0 -34.53(-2.94%)
Jul 08, 2011 1172 1181 1159 1173 0 -14.41(-1.21%)
Jul 07, 2011 1185 1197 1176 1188 0 +14.70(+1.25%)
Jul 06, 2011 1179 1187 1158 1173 0 -12.04(-1.02%)
Jul 05, 2011 1192 1202 1176 1185 0 -8.29(-0.69%)
Jul 04, 2011 1179 1197 1169 1193 0 +0.01(+0.00%)
Jul 01, 2011 1179 1197 1169 1193 0 +10.26(+0.87%)
Jun 30, 2011 1173 1188 1168 1183 0 +18.15(+1.56%)
Jun 29, 2011 1153 1170 1143 1165 0 +18.87(+1.65%)
Jun 28, 2011 1129 1150 1124 1146 0 +24.05(+2.14%)
Jun 27, 2011 1109 1128 1104 1122 0 +9.25(+0.83%)
Jun 24, 2011 1125 1132 1108 1113 0 -12.91(-1.15%)
Jun 23, 2011 1117 1131 1097 1126 0 -17.60(-1.54%)
Jun 22, 2011 1139 1161 1137 1143 0 +3.75(+0.33%)
Jun 21, 2011 1128 1147 1125 1139 0 +19.38(+1.73%)
Jun 20, 2011 1116 1124 1114 1120 0 -7.32(-0.65%)
Jun 17, 2011 1135 1141 1117 1127 0 +1.64(+0.15%)
Jun 16, 2011 1132 1144 1112 1126 0 -10.25(-0.90%)
Jun 15, 2011 1148 1162 1127 1136 0 -29.41(-2.52%)
Jun 14, 2011 1162 1177 1156 1165 0 +15.17(+1.32%)
Jun 13, 2011 1162 1171 1139 1150 0 -10.98(-0.95%)
Jun 10, 2011 1172 1177 1155 1161 0 -15.95(-1.35%)
Jun 09, 2011 1166 1188 1158 1177 0 +15.53(+1.34%)
Jun 08, 2011 1165 1180 1155 1162 0 -2.41(-0.21%)
Jun 07, 2011 1174 1182 1159 1164 0 -7.92(-0.68%)
Jun 06, 2011 1182 1204 1165 1172 0 -28.10(-2.34%)
Jun 03, 2011 1170 1215 1183 1200 0 +21.35(+1.81%)
May 24, 2011 1180 1194 1168 1179 0 +13.37(+1.15%)
May 23, 2011 1161 1174 1148 1165 0 -21.81(-1.84%)
May 20, 2011 1185 1199 1165 1187 0 -8.08(-0.68%)
May 19, 2011 1201 1212 1179 1195 0 -0.22(-0.02%)
May 18, 2011 1186 1209 1176 1195 0 +12.56(+1.06%)
May 17, 2011 1168 1191 1156 1183 0 +9.70(+0.83%)
May 16, 2011 1173 1202 1161 1173 0 +0.63(+0.05%)
May 13, 2011 1187 1193 1162 1173 0 -12.42(-1.05%)
May 12, 2011 1179 1193 1149 1185 0 -8.05(-0.67%)
May 11, 2011 1216 1220 1184 1193 0 -31.77(-2.59%)
May 10, 2011 1212 1232 1204 1225 0 +17.46(+1.45%)
May 09, 2011 1198 1215 1189 1207 0 +14.58(+1.22%)
May 06, 2011 1206 1227 1183 1193 0 -2.68(-0.22%)
May 05, 2011 1213 1230 1176 1195 0 -34.78(-2.83%)
May 04, 2011 1252 1257 1214 1230 0 -26.99(-2.15%)
May 03, 2011 1270 1279 1247 1257 0 -27.34(-2.13%)
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.