Skip to main content
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, 2020 428.27 434.49 412.33 413.73 0 -20.00(-4.61%)
Nov 27, 2020 432.80 439.83 425.53 433.73 0 -8.18(-1.85%)
Nov 25, 2020 435.63 447.61 430.68 441.91 0 +2.54(+0.58%)
Nov 24, 2020 432.12 443.80 427.40 439.37 0 +25.10(+6.06%)
Nov 23, 2020 405.51 416.32 402.58 414.27 0 +17.72(+4.47%)
Nov 20, 2020 397.20 402.35 391.90 396.55 0 -3.61(-0.90%)
Nov 19, 2020 390.13 402.36 387.64 400.15 0 +10.01(+2.57%)
Nov 18, 2020 395.43 405.88 387.69 390.14 0 -0.70(-0.18%)
Nov 17, 2020 378.89 395.24 376.01 390.84 0 +7.99(+2.09%)
Nov 16, 2020 382.00 388.14 373.34 382.85 0 +18.26(+5.01%)
Nov 13, 2020 356.13 366.72 354.18 364.58 0 +10.33(+2.91%)
Nov 12, 2020 364.07 369.30 351.55 354.26 0 -18.26(-4.90%)
Nov 11, 2020 370.97 376.68 363.77 372.51 0 +1.00(+0.27%)
Nov 10, 2020 363.66 374.54 355.21 371.52 0 +16.08(+4.52%)
Nov 09, 2020 356.91 368.72 344.69 355.44 0 +35.63(+11.14%)
Nov 06, 2020 318.09 326.39 312.84 319.81 0 +0.80(+0.25%)
Nov 05, 2020 316.14 323.77 313.94 319.01 0 +5.89(+1.88%)
Nov 04, 2020 306.43 319.73 300.89 313.12 0 +6.06(+1.97%)
Nov 03, 2020 309.45 313.47 301.07 307.06 0 +6.08(+2.02%)
Nov 02, 2020 298.12 305.20 289.57 300.98 0 +5.52(+1.87%)
Oct 30, 2020 292.44 299.12 288.09 295.45 0 +1.07(+0.36%)
Oct 29, 2020 280.59 297.12 274.48 294.38 0 +6.62(+2.30%)
Oct 28, 2020 297.10 300.51 285.79 287.76 0 -19.69(-6.41%)
Oct 27, 2020 309.31 312.30 305.11 307.45 0 -4.86(-1.56%)
Oct 26, 2020 316.64 317.26 307.03 312.32 0 -8.53(-2.66%)
Oct 23, 2020 326.03 329.58 316.97 320.85 0 -2.47(-0.76%)
Oct 22, 2020 313.51 324.97 312.07 323.32 0 +10.34(+3.30%)
Oct 21, 2020 314.42 319.15 309.51 312.98 0 -4.30(-1.35%)
Oct 20, 2020 312.08 320.02 309.75 317.28 0 +8.50(+2.75%)
Oct 19, 2020 310.83 319.07 306.09 308.78 0 +0.32(+0.10%)
Oct 16, 2020 314.65 315.93 307.18 308.46 0 -7.05(-2.24%)
Oct 15, 2020 310.31 317.96 307.01 315.51 0 -1.21(-0.38%)
Oct 14, 2020 318.03 327.85 314.19 316.73 0 +1.80(+0.57%)
Oct 13, 2020 314.88 319.92 309.72 314.93 0 -3.62(-1.14%)
Oct 12, 2020 316.73 320.01 311.06 318.55 0 +0.90(+0.28%)
Oct 09, 2020 323.68 325.12 313.59 317.65 0 -5.03(-1.56%)
Oct 08, 2020 310.53 323.50 309.52 322.68 0 +13.89(+4.50%)
Oct 07, 2020 308.67 312.11 301.98 308.79 0 -0.09(-0.03%)
Oct 06, 2020 320.66 323.95 307.06 308.88 0 -3.27(-1.05%)
Oct 05, 2020 305.02 315.49 301.99 312.15 0 +11.98(+3.99%)
Oct 02, 2020 292.89 305.71 290.14 300.17 0 -1.65(-0.55%)
Oct 01, 2020 301.78 308.11 295.51 301.83 0 -4.92(-1.60%)
Sep 30, 2020 309.23 314.40 303.62 306.75 0 +0.46(+0.15%)
Sep 29, 2020 313.75 316.61 302.90 306.29 0 -9.32(-2.95%)
Sep 28, 2020 321.56 326.99 312.51 315.61 0 -1.14(-0.36%)
Sep 25, 2020 313.96 320.19 310.07 316.75 0 -3.67(-1.14%)
Sep 24, 2020 315.71 326.04 310.42 320.42 0 +3.85(+1.22%)
Sep 23, 2020 330.31 333.45 316.30 316.57 0 -16.27(-4.89%)
Sep 22, 2020 336.83 342.11 329.08 332.84 0 -2.10(-0.63%)
Sep 21, 2020 338.20 339.99 327.66 334.94 0 -12.95(-3.72%)
Sep 18, 2020 352.62 358.14 343.96 347.89 0 -8.86(-2.48%)
Sep 17, 2020 346.70 357.38 344.42 356.75 0 +3.88(+1.10%)
Sep 16, 2020 347.11 359.46 343.77 352.87 0 +8.62(+2.50%)
Sep 15, 2020 349.30 352.91 341.46 344.25 0 -1.09(-0.31%)
Sep 14, 2020 344.99 348.41 336.23 345.34 0 +1.84(+0.54%)
Sep 11, 2020 346.12 349.47 340.32 343.50 0 -1.76(-0.51%)
Sep 10, 2020 358.79 359.69 344.78 345.26 0 -13.93(-3.88%)
Sep 09, 2020 359.90 364.53 355.44 359.19 0 +6.01(+1.70%)
Sep 08, 2020 360.45 363.85 348.80 353.19 0 -21.29(-5.68%)
Sep 04, 2020 378.48 382.02 366.39 374.47 0 -1.23(-0.33%)
Sep 03, 2020 377.91 385.26 370.23 375.70 0 -0.83(-0.22%)
Sep 02, 2020 380.19 382.78 371.98 376.53 0 -3.46(-0.91%)
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.