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 (%)
Jun 26, 2009 1043 1056 1023 1042 0 +10.13(+0.98%)
Jun 25, 2009 1008 1039 1004 1032 0 +26.92(+2.68%)
Jun 24, 2009 1009 1032 991.46 1005 0 -0.36(-0.04%)
Jun 23, 2009 994.15 1017 974.52 1005 0 +16.23(+1.64%)
Jun 22, 2009 1038 1040 984.57 988.75 0 -78.29(-7.34%)
Jun 19, 2009 1089 1088 1056 1067 0 +1.83(+0.17%)
Jun 18, 2009 1067 1085 1052 1065 0 -2.30(-0.22%)
Jun 17, 2009 1075 1086 1044 1068 0 -17.55(-1.62%)
Jun 16, 2009 1125 1135 1081 1085 0 -21.03(-1.90%)
Jun 15, 2009 1126 1132 1090 1106 0 -40.04(-3.49%)
Jun 12, 2009 1144 1156 1129 1146 0 -17.48(-1.50%)
Jun 11, 2009 1132 1180 1123 1164 0 +32.66(+2.89%)
Jun 10, 2009 1140 1148 1109 1131 0 +11.77(+1.05%)
Jun 09, 2009 1121 1133 1102 1119 0 +14.10(+1.28%)
Jun 08, 2009 1096 1116 1083 1105 0 -14.16(-1.27%)
Jun 05, 2009 1139 1146 1098 1119 0 -6.34(-0.56%)
Jun 04, 2009 1099 1133 1091 1126 0 +42.12(+3.89%)
Jun 03, 2009 1124 1128 1064 1083 0 -63.37(-5.53%)
Jun 02, 2009 1144 1160 1127 1147 0 -2.47(-0.21%)
Jun 01, 2009 1122 1163 1116 1149 0 +51.49(+4.69%)
May 29, 2009 1110 1122 1083 1098 0 +22.15(+2.06%)
May 28, 2009 1047 1081 1032 1076 0 +44.51(+4.32%)
May 27, 2009 1044 1057 1024 1031 0 -11.24(-1.08%)
May 26, 2009 1005 1046 994.50 1042 0 +23.72(+2.33%)
May 25, 2009 1018 1033 1006 1019 0 +0.00(+0.00%)
May 22, 2009 1018 1033 1006 1019 0 +12.41(+1.23%)
May 21, 2009 1018 1024 990.56 1006 0 -26.46(-2.56%)
May 20, 2009 1038 1064 1026 1033 0 -0.49(-0.05%)
May 19, 2009 1019 1047 1008 1033 0 +15.52(+1.53%)
May 18, 2009 976.21 1021 972.77 1018 0 +53.02(+5.50%)
May 15, 2009 988.95 999.35 953.35 964.67 0 -26.32(-2.66%)
May 14, 2009 979.09 1003 964.45 990.99 0 +8.21(+0.84%)
May 13, 2009 1026 1030 974.40 982.78 0 -48.63(-4.71%)
May 12, 2009 1049 1056 1011 1031 0 +2.70(+0.26%)
May 11, 2009 1040 1056 1013 1029 0 -30.65(-2.89%)
May 08, 2009 1034 1069 1020 1059 0 +56.29(+5.61%)
May 07, 2009 1050 1057 988.39 1003 0 -10.25(-1.01%)
May 06, 2009 1006 1028 991.26 1013 0 +26.46(+2.68%)
May 05, 2009 990.02 999.73 775.66 986.86 0 -2.72(-0.27%)
May 04, 2009 983.02 997.19 970.46 989.58 0 +53.74(+5.74%)
May 01, 2009 900.47 945.77 894.82 935.84 0 +36.95(+4.11%)
Apr 30, 2009 921.85 933.84 889.17 898.89 0 -11.42(-1.25%)
Apr 29, 2009 893.60 925.02 888.45 910.31 0 +29.63(+3.36%)
Apr 28, 2009 875.08 892.80 862.20 880.68 0 -1.24(-0.14%)
Apr 27, 2009 887.51 899.54 869.12 881.93 0 -29.77(-3.27%)
Apr 24, 2009 901.26 921.14 890.38 911.70 0 +28.29(+3.20%)
Apr 23, 2009 881.86 899.34 864.85 883.40 0 +11.78(+1.35%)
Apr 22, 2009 864.08 893.92 855.04 871.62 0 +3.97(+0.46%)
Apr 21, 2009 841.71 876.85 830.61 867.65 0 +20.60(+2.43%)
Apr 20, 2009 881.06 884.57 842.84 847.05 0 -57.16(-6.32%)
Apr 17, 2009 913.29 925.36 890.17 904.21 0 +4.64(+0.52%)
Apr 16, 2009 892.09 909.03 881.25 899.57 0 +16.60(+1.88%)
Apr 15, 2009 882.63 893.86 865.04 882.97 0 -2.21(-0.25%)
Apr 14, 2009 885.38 909.32 871.71 885.18 0 -11.31(-1.26%)
Apr 13, 2009 878.30 904.35 863.78 896.49 0 -2.71(-0.30%)
Apr 10, 2009 882.21 903.17 874.89 899.20 0 +0.00(+0.00%)
Apr 09, 2009 882.21 903.17 874.89 899.20 0 +37.43(+4.34%)
Apr 08, 2009 863.66 880.13 837.49 861.77 0 +6.11(+0.71%)
Apr 07, 2009 857.95 868.30 843.97 855.66 0 -20.02(-2.29%)
Apr 06, 2009 877.24 885.64 858.07 875.68 0 -15.93(-1.79%)
Apr 03, 2009 872.78 900.60 861.71 891.61 0 +16.64(+1.90%)
Apr 02, 2009 861.68 889.36 856.22 874.98 0 +49.07(+5.94%)
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.