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 (%)
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%)
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.