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 (%)
Aug 29, 2014 1036 1036 1036 0 +13.03(+1.27%)
Aug 28, 2014 1021 1032 1013 1023 0 -1.57(-0.15%)
Aug 27, 2014 1009 1029 1003 1024 0 +20.78(+2.07%)
Aug 26, 2014 1005 1015 994.46 1004 0 +8.00(+0.80%)
Aug 25, 2014 981.37 999.39 976.34 995.57 0 +21.74(+2.23%)
Aug 22, 2014 981.78 985.61 967.42 973.83 0 -13.29(-1.35%)
Aug 21, 2014 987.98 992.26 976.18 987.12 0 +3.19(+0.32%)
Aug 20, 2014 976.84 989.20 971.56 983.93 0 +7.17(+0.73%)
Aug 19, 2014 965.76 983.07 961.99 976.75 0 +11.84(+1.23%)
Aug 18, 2014 966.56 971.00 950.99 964.92 0 +6.73(+0.70%)
Aug 15, 2014 946.31 961.96 940.84 958.19 0 +20.23(+2.16%)
Aug 14, 2014 950.15 956.61 931.69 937.97 0 -10.88(-1.15%)
Aug 13, 2014 961.98 970.65 938.55 948.85 0 -9.87(-1.03%)
Aug 12, 2014 970.29 976.53 954.37 958.72 0 -17.15(-1.76%)
Aug 11, 2014 969.00 984.15 963.02 975.88 0 +14.08(+1.46%)
Aug 08, 2014 953.72 964.14 945.16 961.79 0 +3.63(+0.38%)
Aug 07, 2014 977.17 980.76 948.45 958.17 0 -12.31(-1.27%)
Aug 06, 2014 958.80 981.38 952.54 970.48 0 +8.61(+0.90%)
Aug 05, 2014 967.33 980.18 951.22 961.87 0 -11.31(-1.16%)
Aug 04, 2014 959.43 975.40 951.02 973.18 0 +17.78(+1.86%)
Aug 01, 2014 963.65 970.97 941.15 955.41 0 -7.31(-0.76%)
Jul 31, 2014 977.38 984.18 956.39 962.72 0 -63.73(-6.21%)
Jul 23, 2014 1026 1034 1016 1026 0 -6.77(-0.66%)
Jul 22, 2014 1032 1039 1022 1033 0 +9.33(+0.91%)
Jul 21, 2014 1015 1029 1007 1024 0 +6.68(+0.66%)
Jul 18, 2014 1011 1024 1004 1017 0 +21.79(+2.19%)
Jul 17, 2014 1004 1015 989.02 995.42 0 -10.45(-1.04%)
Jul 16, 2014 993.32 1009 987.23 1006 0 +19.54(+1.98%)
Jul 15, 2014 993.58 998.13 976.14 986.33 0 -5.04(-0.51%)
Jul 14, 2014 988.12 1003 980.04 991.37 0 +13.23(+1.35%)
Jul 11, 2014 977.55 986.02 967.61 978.14 0 -1.60(-0.16%)
Jul 10, 2014 969.80 984.41 961.05 979.74 0 -2.98(-0.30%)
Jul 09, 2014 977.47 992.34 966.46 982.72 0 +7.84(+0.80%)
Jul 08, 2014 981.10 985.92 966.43 974.88 0 -6.85(-0.70%)
Jul 07, 2014 989.91 992.25 977.25 981.73 0 -9.21(-0.93%)
Jul 03, 2014 990.94 990.94 990.94 0 +4.76(+0.48%)
Jul 02, 2014 989.31 996.62 978.52 986.18 0 -6.08(-0.61%)
Jul 01, 2014 996.47 1001 984.05 992.26 0 +0.99(+0.10%)
Jun 30, 2014 989.29 996.95 980.64 991.27 0 +0.67(+0.07%)
Jun 27, 2014 987.77 994.96 978.31 990.60 0 +1.95(+0.20%)
Jun 26, 2014 990.60 995.81 973.27 988.64 0 -1.80(-0.18%)
Jun 25, 2014 983.99 999.82 978.25 990.44 0 +0.39(+0.04%)
Jun 24, 2014 1017 1025 985.59 990.05 0 -27.15(-2.67%)
Jun 23, 2014 1017 1023 1009 1017 0 +0.44(+0.04%)
Jun 20, 2014 1011 1024 1008 1017 0 +6.75(+0.67%)
Jun 19, 2014 1009 1016 999.25 1010 0 -3.84(-0.38%)
Jun 18, 2014 997.63 1017 992.54 1014 0 +12.65(+1.26%)
Jun 17, 2014 1006 1015 988.33 1001 0 -15.28(-1.50%)
Jun 16, 2014 1016 1025 1008 1016 0 -0.98(-0.10%)
Jun 13, 2014 1010 1020 1001 1017 0 +16.47(+1.65%)
Jun 12, 2014 1000 1014 992.73 1001 0 +5.67(+0.57%)
Jun 11, 2014 986.61 1001 979.90 995.32 0 +7.37(+0.75%)
Jun 10, 2014 977.82 991.39 971.57 987.95 0 +12.78(+1.31%)
Jun 06, 2014 969.03 979.74 963.66 975.17 0 +19.47(+2.04%)
Jun 05, 2014 953.31 961.09 944.91 955.70 0 +7.56(+0.80%)
Jun 04, 2014 950.65 956.04 939.81 948.15 0 -7.03(-0.74%)
Jun 03, 2014 945.84 959.41 941.22 955.18 0 +6.61(+0.70%)
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.