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 (%)
May 29, 2020 344.87 350.29 326.74 337.33 0 -9.29(-2.68%)
May 28, 2020 350.70 360.10 339.33 346.62 0 -1.90(-0.55%)
May 27, 2020 348.02 352.56 331.30 348.52 0 +9.77(+2.88%)
May 26, 2020 340.56 346.77 331.12 338.75 0 +18.48(+5.77%)
May 22, 2020 318.43 325.36 309.83 320.27 0 -5.12(-1.57%)
May 21, 2020 322.63 335.83 313.31 325.39 0 +8.04(+2.53%)
May 20, 2020 313.93 323.06 311.46 317.35 0 +12.73(+4.18%)
May 19, 2020 313.91 316.14 303.30 304.61 0 -7.73(-2.48%)
May 18, 2020 303.23 314.98 298.22 312.35 0 +29.14(+10.29%)
May 15, 2020 284.51 296.91 280.22 283.20 0 +1.98(+0.70%)
May 14, 2020 273.40 286.53 265.81 281.22 0 +0.87(+0.31%)
May 13, 2020 297.82 299.30 276.47 280.35 0 -18.25(-6.11%)
May 12, 2020 307.78 313.64 296.71 298.61 0 -3.28(-1.09%)
May 11, 2020 304.12 312.62 296.88 301.89 0 -6.24(-2.03%)
May 08, 2020 295.18 309.78 293.44 308.13 0 +19.98(+6.93%)
May 07, 2020 288.19 296.77 283.74 288.15 0 +3.16(+1.11%)
May 06, 2020 291.91 297.42 283.03 285.00 0 -10.40(-3.52%)
May 05, 2020 307.07 312.91 292.44 295.39 0 +2.36(+0.81%)
May 04, 2020 283.76 297.08 280.75 293.04 0 +2.95(+1.02%)
May 01, 2020 303.98 306.81 283.18 290.09 0 -20.91(-6.72%)
Apr 30, 2020 314.58 321.88 301.82 311.00 0 -5.02(-1.59%)
Apr 29, 2020 301.78 319.81 299.45 316.02 0 +24.70(+8.48%)
Apr 28, 2020 283.66 295.10 276.14 291.33 0 +15.55(+5.64%)
Apr 27, 2020 266.95 277.95 259.02 275.77 0 +8.72(+3.26%)
Apr 24, 2020 278.95 283.61 258.66 267.06 0 -15.29(-5.41%)
Apr 23, 2020 285.21 292.77 276.01 282.34 0 +14.31(+5.34%)
Apr 22, 2020 264.82 273.45 261.61 268.03 0 +11.62(+4.53%)
Apr 21, 2020 254.45 260.76 247.67 256.41 0 -14.19(-5.24%)
Apr 20, 2020 260.77 280.38 257.43 270.60 0 -7.35(-2.64%)
Apr 17, 2020 266.37 279.41 261.29 277.95 0 +15.52(+5.91%)
Apr 16, 2020 271.66 273.51 257.35 262.43 0 -8.15(-3.01%)
Apr 15, 2020 268.86 275.56 261.34 270.58 0 -15.27(-5.34%)
Apr 14, 2020 288.35 293.93 280.11 285.85 0 -1.87(-0.65%)
Apr 13, 2020 294.45 296.76 279.82 287.71 0 -3.04(-1.05%)
Apr 09, 2020 304.29 317.37 279.05 290.75 0 -0.31(-0.11%)
Apr 08, 2020 274.66 295.05 272.04 291.06 0 +21.03(+7.79%)
Apr 07, 2020 283.02 288.77 267.57 270.04 0 +5.74(+2.17%)
Apr 06, 2020 260.86 268.13 252.90 264.30 0 +10.70(+4.22%)
Apr 03, 2020 259.77 267.05 242.18 253.60 0 +4.52(+1.81%)
Apr 02, 2020 241.55 272.29 235.75 249.08 0 +21.64(+9.51%)
Apr 01, 2020 224.70 234.03 218.24 227.44 0 -7.93(-3.37%)
Mar 31, 2020 232.12 245.26 229.02 235.37 0 +9.98(+4.43%)
Mar 30, 2020 224.97 229.76 209.79 225.39 0 -2.91(-1.28%)
Mar 27, 2020 236.64 238.42 221.58 228.30 0 -23.07(-9.18%)
Mar 26, 2020 244.87 263.57 234.99 251.37 0 +10.29(+4.27%)
Mar 25, 2020 231.12 252.52 219.82 241.08 0 +12.42(+5.43%)
Mar 24, 2020 216.41 233.67 209.18 228.66 0 +32.96(+16.84%)
Mar 23, 2020 204.15 213.00 191.17 195.70 0 -13.34(-6.38%)
Mar 20, 2020 218.91 229.99 201.20 209.03 0 -0.05(-0.02%)
Mar 19, 2020 188.95 215.25 179.85 209.09 0 +22.14(+11.84%)
Mar 18, 2020 198.71 207.19 173.23 186.95 0 -36.74(-16.43%)
Mar 17, 2020 229.18 238.33 213.91 223.69 0 -0.39(-0.17%)
Mar 16, 2020 224.39 254.18 211.37 224.08 0 -49.27(-18.02%)
Mar 13, 2020 271.46 279.84 236.13 273.35 0 +37.67(+15.98%)
Mar 12, 2020 248.79 256.29 218.73 235.68 0 -47.51(-16.78%)
Mar 11, 2020 303.25 311.91 274.14 283.19 0 -35.49(-11.14%)
Mar 10, 2020 330.21 337.12 292.49 318.68 0 +24.83(+8.45%)
Mar 09, 2020 307.71 335.22 279.44 293.85 0 -118.67(-28.77%)
Mar 06, 2020 429.31 433.76 404.59 412.52 0 -44.26(-9.69%)
Mar 05, 2020 464.30 469.05 444.42 456.78 0 -19.44(-4.08%)
Mar 04, 2020 479.12 483.31 466.27 476.22 0 +7.25(+1.55%)
Mar 03, 2020 482.60 495.00 461.73 468.97 0 -12.79(-2.66%)
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.