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 (%)
Aug 31, 2017 428.72 435.80 427.07 433.56 0 +7.78(+1.83%)
Aug 30, 2017 428.51 431.47 423.11 425.77 0 -5.20(-1.21%)
Aug 29, 2017 427.51 432.32 425.17 430.98 0 -0.12(-0.03%)
Aug 28, 2017 435.42 436.80 427.99 431.10 0 -3.46(-0.80%)
Aug 25, 2017 434.62 438.80 432.27 434.56 0 +1.74(+0.40%)
Aug 24, 2017 432.32 435.18 428.93 432.82 0 +0.10(+0.02%)
Aug 23, 2017 427.36 434.78 424.68 432.72 0 +5.01(+1.17%)
Aug 22, 2017 426.24 430.88 425.32 427.71 0 +7.73(+1.84%)
Aug 21, 2017 425.09 427.06 417.90 419.98 0 -5.98(-1.40%)
Aug 18, 2017 419.78 429.12 416.61 425.96 0 +9.41(+2.26%)
Aug 17, 2017 419.37 425.03 415.96 416.55 0 -5.40(-1.28%)
Aug 16, 2017 424.40 428.33 419.85 421.95 0 -2.24(-0.53%)
Aug 15, 2017 423.06 426.62 417.95 424.19 0 +0.92(+0.22%)
Aug 14, 2017 427.01 431.47 421.89 423.27 0 -3.06(-0.72%)
Aug 11, 2017 423.04 430.44 420.80 426.33 0 -1.90(-0.44%)
Aug 10, 2017 438.09 440.62 426.47 428.23 0 -7.61(-1.75%)
Aug 09, 2017 435.11 439.73 430.42 435.83 0 +1.48(+0.34%)
Aug 08, 2017 435.71 441.15 432.16 434.36 0 -3.83(-0.87%)
Aug 07, 2017 441.02 443.93 434.68 438.19 0 -4.18(-0.94%)
Aug 04, 2017 440.97 446.29 436.97 442.36 0 +1.98(+0.45%)
Aug 03, 2017 446.71 450.32 436.78 440.38 0 -6.57(-1.47%)
Aug 02, 2017 441.19 451.30 437.83 446.95 0 +6.27(+1.42%)
Aug 01, 2017 443.48 446.43 438.01 440.68 0 -3.64(-0.82%)
Jul 31, 2017 442.66 447.33 437.68 444.33 0 +2.18(+0.49%)
Jul 28, 2017 440.39 447.89 437.88 442.14 0 +0.53(+0.12%)
Jul 27, 2017 439.35 444.46 434.71 441.61 0 +4.92(+1.13%)
Jul 26, 2017 439.59 443.11 433.74 436.68 0 -0.20(-0.05%)
Jul 25, 2017 435.31 441.60 433.01 436.88 0 +8.92(+2.09%)
Jul 24, 2017 428.06 431.52 424.43 427.96 0 +2.51(+0.59%)
Jul 21, 2017 433.43 435.23 423.38 425.45 0 -8.62(-1.99%)
Jul 20, 2017 441.04 443.22 432.00 434.07 0 -2.82(-0.65%)
Jul 19, 2017 429.55 438.88 427.98 436.89 0 +8.97(+2.10%)
Jul 18, 2017 431.00 432.92 423.96 427.93 0 +0.90(+0.21%)
Jul 17, 2017 428.97 431.34 424.86 427.03 0 -1.93(-0.45%)
Jul 14, 2017 427.33 430.98 424.64 428.96 0 +4.81(+1.13%)
Jul 13, 2017 422.69 426.75 419.60 424.15 0 +2.37(+0.56%)
Jul 12, 2017 422.54 427.99 416.05 421.79 0 +7.77(+1.88%)
Jul 11, 2017 406.41 417.12 404.01 414.01 0 +7.07(+1.74%)
Jul 10, 2017 402.15 408.69 401.33 406.94 0 +4.34(+1.08%)
Jul 07, 2017 405.01 406.54 396.32 402.61 0 -3.90(-0.96%)
Jul 06, 2017 412.62 416.61 404.44 406.50 0 -3.54(-0.86%)
Jul 05, 2017 418.12 418.80 406.12 410.04 0 -11.41(-2.71%)
Jul 04, 2017 416.35 424.42 415.66 421.45 0 +0.00(+0.00%)
Jul 03, 2017 416.35 424.42 415.66 421.45 0 +6.84(+1.65%)
Jun 30, 2017 414.27 418.90 409.19 414.61 0 +2.71(+0.66%)
Jun 29, 2017 410.92 418.01 407.86 411.90 0 +2.12(+0.52%)
Jun 28, 2017 409.20 414.16 404.82 409.78 0 +2.53(+0.62%)
Jun 27, 2017 409.64 415.70 405.73 407.25 0 -0.56(-0.14%)
Jun 26, 2017 408.58 412.45 404.96 407.81 0 +1.84(+0.45%)
Jun 23, 2017 402.41 409.51 400.18 405.97 0 +3.66(+0.91%)
Jun 22, 2017 401.46 407.62 399.06 402.31 0 +3.06(+0.77%)
Jun 21, 2017 405.30 410.86 395.18 399.26 0 -8.41(-2.06%)
Jun 20, 2017 410.61 412.83 400.74 407.66 0 -11.20(-2.67%)
Jun 19, 2017 419.87 424.77 416.49 418.87 0 -1.28(-0.30%)
Jun 16, 2017 419.58 423.29 415.00 420.14 0 +1.97(+0.47%)
Jun 15, 2017 421.36 425.29 414.81 418.18 0 -8.51(-2.00%)
Jun 14, 2017 438.14 439.82 423.83 426.69 0 -12.42(-2.83%)
Jun 13, 2017 433.55 440.92 430.15 439.11 0 +5.36(+1.24%)
Jun 12, 2017 435.89 440.96 430.16 433.75 0 -0.07(-0.02%)
Jun 09, 2017 427.22 438.31 424.95 433.82 0 +7.65(+1.80%)
Jun 08, 2017 426.58 432.26 422.19 426.17 0 -3.79(-0.88%)
Jun 07, 2017 440.80 444.85 426.79 429.95 0 -11.53(-2.61%)
Jun 06, 2017 435.22 442.64 431.28 441.48 0 +5.38(+1.23%)
Jun 05, 2017 431.93 439.15 429.64 436.10 0 +1.80(+0.41%)
Jun 02, 2017 436.86 438.47 429.73 434.31 0 -4.31(-0.98%)
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.