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 (%)
Oct 31, 2012 1035 1040 1007 1014 0 -38.75(-3.68%)
Oct 26, 2012 1052 1052 1052 0 +1.61(+0.15%)
Oct 25, 2012 1054 1059 1041 1051 0 +7.84(+0.75%)
Oct 24, 2012 1052 1058 1038 1043 0 -3.45(-0.33%)
Oct 23, 2012 1052 1057 1036 1046 0 -33.27(-3.08%)
Oct 19, 2012 1089 1092 1074 1080 0 -10.06(-0.92%)
Oct 18, 2012 1082 1096 1076 1090 0 +2.95(+0.27%)
Oct 17, 2012 1084 1094 1076 1087 0 +3.78(+0.35%)
Oct 16, 2012 1076 1096 1069 1083 0 +10.53(+0.98%)
Oct 15, 2012 1063 1076 1054 1072 0 +15.16(+1.43%)
Oct 12, 2012 1057 1069 1049 1057 0 +0.13(+0.01%)
Oct 11, 2012 1070 1080 1049 1057 0 +10.89(+1.04%)
Oct 10, 2012 1051 1057 1040 1046 0 -5.83(-0.55%)
Oct 09, 2012 1049 1061 1043 1052 0 +0.06(+0.01%)
Oct 08, 2012 1041 1056 1038 1052 0 +4.10(+0.39%)
Oct 06, 2012 1062 1067 1044 1048 0 +0.00(+0.00%)
Oct 05, 2012 1060 1067 1044 1048 0 -8.39(-0.79%)
Oct 04, 2012 1046 1059 1039 1056 0 +9.93(+0.95%)
Oct 03, 2012 1057 1060 1040 1046 0 -11.82(-1.12%)
Oct 02, 2012 1059 1064 1045 1058 0 +5.53(+0.53%)
Oct 01, 2012 1053 1067 1048 1053 0 +2.12(+0.20%)
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%)
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.