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 (%)
Nov 30, 2009 1246 1279 1247 1262 0 -13.48(-1.06%)
Nov 27, 2009 1238 1287 1247 1275 0 -43.06(-3.27%)
Nov 25, 2009 1318 1318 1318 0 +24.91(+1.93%)
Nov 24, 2009 1269 1299 1271 1293 0 +4.48(+0.35%)
Nov 23, 2009 1279 1312 1283 1289 0 +26.41(+2.09%)
Nov 20, 2009 1256 1279 1250 1263 0 -22.56(-1.76%)
Nov 19, 2009 1280 1304 1268 1285 0 -24.75(-1.89%)
Nov 18, 2009 1330 1333 1299 1310 0 -12.25(-0.93%)
Nov 17, 2009 1299 1326 1296 1322 0 +2.45(+0.19%)
Nov 16, 2009 1288 1329 1299 1320 0 +35.37(+2.75%)
Nov 13, 2009 1262 1298 1265 1284 0 +11.73(+0.92%)
Nov 12, 2009 1285 1310 1266 1273 0 -32.44(-2.49%)
Nov 11, 2009 1309 1330 1294 1305 0 +2.25(+0.17%)
Nov 10, 2009 1286 1314 1282 1303 0 -2.29(-0.18%)
Nov 09, 2009 1277 1311 1282 1305 0 +44.58(+3.54%)
Nov 06, 2009 1247 1282 1242 1260 0 -3.60(-0.28%)
Nov 05, 2009 1240 1276 1243 1264 0 +20.64(+1.66%)
Nov 04, 2009 1243 1269 1233 1243 0 +8.98(+0.73%)
Nov 03, 2009 1191 1246 1188 1234 0 +13.22(+1.08%)
Nov 02, 2009 1212 1253 1202 1221 0 +5.98(+0.49%)
Oct 30, 2009 1252 1270 1197 1215 0 -52.17(-4.12%)
Oct 29, 2009 1221 1279 1225 1267 0 +57.30(+4.74%)
Oct 28, 2009 1257 1272 1205 1210 0 -64.15(-5.03%)
Oct 27, 2009 1277 1301 1264 1274 0 -10.38(-0.81%)
Oct 26, 2009 1308 1338 1272 1285 0 -24.74(-1.89%)
Oct 23, 2009 1309 1329 1300 1309 0 -25.03(-1.88%)
Oct 22, 2009 1320 1343 1304 1334 0 +3.98(+0.30%)
Oct 21, 2009 1306 1361 1308 1330 0 +5.47(+0.41%)
Oct 20, 2009 1296 1331 1306 1325 0 -25.64(-1.90%)
Oct 19, 2009 1323 1358 1321 1351 0 +22.60(+1.70%)
Oct 16, 2009 1312 1339 1306 1328 0 -5.61(-0.42%)
Oct 15, 2009 1304 1341 1300 1334 0 +15.74(+1.19%)
Oct 14, 2009 1303 1327 1302 1318 0 +23.42(+1.81%)
Oct 13, 2009 1286 1305 1271 1294 0 -1.52(-0.12%)
Oct 12, 2009 1306 1312 1284 1296 0 +13.94(+1.09%)
Oct 09, 2009 1279 1291 1266 1282 0 +5.89(+0.46%)
Oct 08, 2009 1250 1285 1245 1276 0 +35.56(+2.87%)
Oct 07, 2009 1233 1247 1219 1241 0 +3.73(+0.30%)
Oct 06, 2009 1223 1248 1215 1237 0 +26.50(+2.19%)
Oct 05, 2009 1183 1215 1177 1210 0 +27.55(+2.33%)
Oct 02, 2009 1164 1199 1159 1183 0 -0.89(-0.08%)
Oct 01, 2009 1224 1227 1180 1184 0 -43.51(-3.55%)
Sep 30, 2009 1228 1242 1202 1227 0 +8.85(+0.73%)
Sep 29, 2009 1213 1229 1198 1218 0 +3.48(+0.29%)
Sep 28, 2009 1196 1224 1189 1215 0 +21.97(+1.84%)
Sep 25, 2009 1189 1205 1175 1193 0 +0.99(+0.08%)
Sep 24, 2009 1220 1223 1179 1192 0 -26.04(-2.14%)
Sep 23, 2009 1240 1248 1209 1218 0 -22.16(-1.79%)
Sep 22, 2009 1229 1247 1185 1240 0 +30.37(+2.51%)
Sep 21, 2009 1194 1214 1179 1210 0 -9.89(-0.81%)
Sep 18, 2009 1226 1236 1200 1220 0 +1.21(+0.10%)
Sep 17, 2009 1228 1243 1203 1218 0 +0.23(+0.02%)
Sep 16, 2009 1215 1239 1203 1218 0 +11.38(+0.94%)
Sep 15, 2009 1189 1213 1180 1207 0 +24.97(+2.11%)
Sep 14, 2009 1160 1186 1155 1182 0 +5.12(+0.44%)
Sep 11, 2009 1188 1200 1161 1177 0 -5.72(-0.48%)
Sep 10, 2009 1163 1186 1152 1182 0 +19.07(+1.64%)
Sep 09, 2009 1169 1181 1150 1163 0 -0.02(-0.00%)
Sep 08, 2009 1154 1174 1143 1163 0 +38.96(+3.46%)
Sep 04, 2009 1124 1124 1124 0 +27.57(+2.51%)
Sep 03, 2009 1096 1105 1084 1097 0 +12.01(+1.11%)
Sep 02, 2009 1076 1099 1066 1085 0 +6.98(+0.65%)
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.