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 (%)
Sep 27, 2013 916.37 922.36 907.13 911.96 0 -6.33(-0.69%)
Sep 26, 2013 919.02 925.31 911.56 918.28 0 +3.07(+0.34%)
Sep 25, 2013 914.61 924.34 908.93 915.22 0 -2.30(-0.25%)
Sep 24, 2013 919.13 926.97 912.63 917.52 0 -0.70(-0.08%)
Sep 23, 2013 914.68 926.84 910.94 918.22 0 +3.90(+0.43%)
Sep 20, 2013 928.10 930.38 910.93 914.31 0 -14.34(-1.54%)
Sep 19, 2013 936.42 945.14 921.25 928.65 0 -3.25(-0.35%)
Sep 18, 2013 904.47 935.55 896.57 931.90 0 +25.05(+2.76%)
Sep 17, 2013 903.32 911.24 898.29 906.85 0 +4.25(+0.47%)
Sep 16, 2013 911.39 911.99 899.06 902.60 0 +2.83(+0.31%)
Sep 13, 2013 900.29 907.82 892.46 899.77 0 +0.69(+0.08%)
Sep 12, 2013 909.93 913.90 895.28 899.08 0 -10.04(-1.10%)
Sep 11, 2013 902.84 912.21 895.93 909.12 0 +7.64(+0.85%)
Sep 10, 2013 900.31 906.86 890.77 901.48 0 +6.16(+0.69%)
Sep 09, 2013 884.83 899.16 882.53 895.32 0 +15.34(+1.74%)
Sep 06, 2013 882.29 887.89 873.23 879.98 0 +4.74(+0.54%)
Sep 05, 2013 861.10 882.18 857.62 875.24 0 +15.17(+1.76%)
Sep 04, 2013 851.20 865.26 848.80 860.07 0 +6.33(+0.74%)
Sep 03, 2013 860.53 871.31 847.45 853.74 0 +6.04(+0.71%)
Aug 30, 2013 847.70 847.70 847.70 0 -10.27(-1.20%)
Aug 29, 2013 864.75 872.54 852.95 857.98 0 -13.20(-1.52%)
Aug 28, 2013 866.46 880.70 861.11 871.18 0 +10.10(+1.17%)
Aug 27, 2013 862.99 870.75 857.01 861.08 0 -6.27(-0.72%)
Aug 26, 2013 876.75 882.09 865.01 867.35 0 -8.98(-1.02%)
Aug 23, 2013 868.52 880.40 862.61 876.33 0 +15.50(+1.80%)
Aug 22, 2013 849.79 866.25 846.93 860.82 0 +18.01(+2.14%)
Aug 21, 2013 849.91 857.62 839.02 842.81 0 -11.60(-1.36%)
Aug 20, 2013 855.59 866.86 846.66 854.41 0 -3.26(-0.38%)
Aug 19, 2013 866.13 870.42 854.52 857.67 0 -8.53(-0.98%)
Aug 16, 2013 871.28 876.22 857.42 866.20 0 -4.84(-0.56%)
Aug 15, 2013 860.40 877.43 853.66 871.04 0 +5.79(+0.67%)
Aug 14, 2013 865.28 874.62 859.55 865.24 0 +3.32(+0.38%)
Aug 13, 2013 863.11 867.32 853.56 861.93 0 -3.19(-0.37%)
Aug 12, 2013 874.88 883.68 860.49 865.12 0 -9.97(-1.14%)
Aug 09, 2013 869.65 880.26 862.61 875.09 0 +7.44(+0.86%)
Aug 08, 2013 864.97 877.32 851.79 867.65 0 +10.73(+1.25%)
Aug 07, 2013 859.15 867.49 848.85 856.92 0 -7.08(-0.82%)
Aug 06, 2013 862.22 873.99 851.90 864.00 0 -0.29(-0.03%)
Aug 05, 2013 867.39 872.40 858.14 864.29 0 -5.95(-0.68%)
Aug 02, 2013 865.26 877.47 859.59 870.24 0 +2.71(+0.31%)
Aug 01, 2013 863.47 873.83 855.10 867.52 0 +13.18(+1.54%)
Jul 31, 2013 851.02 862.09 843.87 854.34 0 +1.18(+0.14%)
Jul 30, 2013 858.72 863.02 847.35 853.16 0 -6.19(-0.72%)
Jul 29, 2013 864.98 869.85 853.56 859.35 0 -9.92(-1.14%)
Jul 26, 2013 873.50 876.85 859.28 869.27 0 -7.13(-0.81%)
Jul 25, 2013 870.71 881.55 864.73 876.41 0 +0.15(+0.02%)
Jul 24, 2013 889.48 892.15 869.42 876.25 0 -11.65(-1.31%)
Jul 23, 2013 884.41 893.88 877.46 887.91 0 +7.64(+0.87%)
Jul 22, 2013 880.19 888.68 872.25 880.26 0 +3.46(+0.40%)
Jul 19, 2013 870.46 883.87 865.10 876.80 0 +3.92(+0.45%)
Jul 18, 2013 864.24 878.74 860.78 872.88 0 +10.77(+1.25%)
Jul 17, 2013 857.79 868.30 851.17 862.11 0 +16.70(+1.98%)
Jul 16, 2013 846.78 852.07 835.54 845.41 0 +2.04(+0.24%)
Jul 15, 2013 833.34 848.55 829.02 843.37 0 +11.16(+1.34%)
Jul 12, 2013 831.55 841.12 822.89 832.22 0 -1.83(-0.22%)
Jul 11, 2013 822.67 840.93 812.73 834.04 0 +28.42(+3.53%)
Jul 10, 2013 808.58 817.50 801.36 805.62 0 -3.14(-0.39%)
Jul 09, 2013 812.02 815.35 800.84 808.76 0 +2.24(+0.28%)
Jul 08, 2013 810.63 817.66 803.00 806.52 0 +0.77(+0.10%)
Jul 05, 2013 817.54 823.21 792.66 805.75 0 -9.31(-1.14%)
Jul 03, 2013 815.06 815.06 815.06 0 +1.30(+0.16%)
Jul 02, 2013 821.64 830.30 805.67 813.77 0 -10.92(-1.32%)
Jul 01, 2013 819.16 830.28 812.90 824.69 0 +7.36(+0.90%)
Jun 28, 2013 808.67 824.22 801.47 817.33 0 +4.59(+0.56%)
Jun 26, 2013 810.42 820.42 803.80 812.74 0 +7.35(+0.91%)
Jun 25, 2013 810.37 816.38 795.97 805.40 0 +10.64(+1.34%)
Jun 24, 2013 799.94 807.18 783.22 794.76 0 -24.78(-3.02%)
Jun 21, 2013 822.18 826.96 806.90 819.54 0 -0.21(-0.03%)
Jun 20, 2013 830.67 839.96 813.89 819.75 0 -35.43(-4.14%)
Jun 19, 2013 871.59 878.90 852.01 855.18 0 -18.83(-2.15%)
Jun 18, 2013 869.27 880.63 866.06 874.01 0 -1.26(-0.14%)
Jun 17, 2013 871.17 883.00 862.78 875.27 0 +10.79(+1.25%)
Jun 14, 2013 875.12 880.10 857.79 864.48 0 -10.97(-1.25%)
Jun 13, 2013 856.54 878.78 853.53 875.45 0 +18.39(+2.15%)
Jun 12, 2013 880.12 883.89 852.75 857.06 0 -15.96(-1.83%)
Jun 11, 2013 875.28 883.32 865.96 873.02 0 -17.25(-1.94%)
Jun 10, 2013 891.64 896.75 882.40 890.27 0 -1.79(-0.20%)
Jun 07, 2013 889.22 900.84 883.15 892.06 0 -4.91(-0.55%)
Jun 06, 2013 889.03 899.86 884.28 896.97 0 +5.54(+0.62%)
Jun 05, 2013 907.52 912.52 889.43 891.43 0 -16.43(-1.81%)
Jun 04, 2013 911.29 917.48 901.15 907.87 0 -3.18(-0.35%)
Jun 03, 2013 903.84 917.62 897.96 911.04 0 +7.73(+0.86%)
May 31, 2013 920.86 924.89 899.38 903.31 0 -22.98(-2.48%)
May 30, 2013 921.55 935.50 912.58 926.29 0 +5.30(+0.58%)
May 29, 2013 919.55 929.28 912.42 921.00 0 -3.69(-0.40%)
May 28, 2013 931.28 936.95 920.57 924.68 0 +2.94(+0.32%)
May 24, 2013 921.75 921.75 921.75 0 +2.67(+0.29%)
May 23, 2013 907.69 923.50 898.85 919.08 0 -1.70(-0.18%)
May 22, 2013 932.28 945.85 913.69 920.79 0 -11.69(-1.25%)
May 21, 2013 933.91 944.32 920.98 932.47 0 -3.93(-0.42%)
May 20, 2013 932.62 943.27 922.94 936.40 0 +3.18(+0.34%)
May 17, 2013 934.13 943.58 925.06 933.22 0 -0.32(-0.03%)
May 16, 2013 936.51 946.00 929.50 933.54 0 -2.78(-0.30%)
May 15, 2013 933.13 942.65 928.42 936.32 0 -3.96(-0.42%)
May 13, 2013 942.65 946.34 931.79 940.27 0 -3.56(-0.38%)
May 10, 2013 951.07 953.87 933.27 943.84 0 -8.75(-0.92%)
May 09, 2013 951.41 963.76 944.82 952.58 0 -3.70(-0.39%)
May 08, 2013 957.29 968.35 946.93 956.29 0 +3.06(+0.32%)
May 07, 2013 949.38 962.15 942.46 953.23 0 +7.50(+0.79%)
May 06, 2013 944.24 956.26 930.32 945.73 0 -1.30(-0.14%)
May 03, 2013 944.64 954.38 934.41 947.03 0 +9.46(+1.01%)
May 02, 2013 934.07 945.62 924.99 937.57 0 +2.37(+0.25%)
May 01, 2013 946.90 951.02 930.47 935.20 0 -16.88(-1.77%)
Apr 30, 2013 942.53 956.56 937.09 952.08 0 +3.00(+0.32%)
Apr 29, 2013 939.89 955.10 937.22 949.08 0 +23.88(+2.58%)
Apr 26, 2013 926.32 935.65 921.48 925.20 0 -3.98(-0.43%)
Apr 25, 2013 932.51 942.43 921.61 929.18 0 +1.10(+0.12%)
Apr 24, 2013 913.82 935.82 911.08 928.08 0 +16.29(+1.79%)
Apr 23, 2013 902.89 919.62 894.75 911.79 0 +10.71(+1.19%)
Apr 22, 2013 891.50 904.66 884.20 901.08 0 +9.59(+1.08%)
Apr 19, 2013 892.86 897.16 877.31 891.49 0 +15.18(+1.73%)
Apr 18, 2013 871.07 885.91 859.01 876.31 0 +9.98(+1.15%)
Apr 17, 2013 880.79 890.51 857.71 866.33 0 -27.84(-3.11%)
Apr 16, 2013 884.92 898.51 875.07 894.17 0 +20.55(+2.35%)
Apr 15, 2013 904.53 908.24 870.37 873.62 0 -44.66(-4.86%)
Apr 12, 2013 925.08 931.28 907.17 918.28 0 -14.46(-1.55%)
Apr 11, 2013 939.54 943.96 924.84 932.74 0 -7.84(-0.83%)
Apr 10, 2013 945.33 956.76 934.72 940.58 0 -1.57(-0.17%)
Apr 09, 2013 930.73 949.87 922.64 942.15 0 -0.87(-0.09%)
Apr 08, 2013 944.96 952.51 935.39 943.02 0 +0.42(+0.04%)
Apr 05, 2013 923.08 945.36 919.21 942.60 0 +12.12(+1.30%)
Apr 04, 2013 935.45 940.11 924.62 930.48 0 -3.50(-0.37%)
Apr 03, 2013 945.17 949.70 925.41 933.98 0 -9.69(-1.03%)
Apr 02, 2013 952.43 957.79 939.11 943.66 0 -10.21(-1.07%)
Apr 01, 2013 960.85 965.21 948.84 953.88 0 -6.11(-0.64%)
Mar 28, 2013 959.99 959.99 959.99 0 -3.05(-0.32%)
Mar 27, 2013 957.50 967.96 950.03 963.03 0 -0.43(-0.04%)
Mar 26, 2013 959.70 969.70 953.76 963.47 0 +7.92(+0.83%)
Mar 25, 2013 960.52 966.09 948.71 955.54 0 -5.07(-0.53%)
Mar 22, 2013 958.46 968.56 952.97 960.61 0 +2.94(+0.31%)
Mar 21, 2013 958.77 972.20 949.80 957.67 0 -2.86(-0.30%)
Mar 20, 2013 967.21 972.19 955.06 960.53 0 -4.90(-0.51%)
Mar 19, 2013 975.80 982.17 955.43 965.44 0 -11.01(-1.13%)
Mar 18, 2013 972.82 990.12 965.93 976.44 0 -14.06(-1.42%)
Mar 15, 2013 987.00 997.67 977.47 990.50 0 +5.41(+0.55%)
Mar 14, 2013 976.03 988.86 969.75 985.09 0 +8.66(+0.89%)
Mar 13, 2013 982.43 988.66 970.63 976.43 0 -6.52(-0.66%)
Mar 12, 2013 989.12 994.42 975.42 982.95 0 +3.58(+0.37%)
Mar 11, 2013 970.65 982.80 964.19 979.37 0 +0.82(+0.08%)
Mar 08, 2013 981.02 987.50 964.65 978.55 0 -0.09(-0.01%)
Mar 07, 2013 975.08 992.71 966.25 978.65 0 +15.43(+1.60%)
Mar 06, 2013 958.38 969.97 947.34 963.22 0 +33.69(+3.62%)
Mar 05, 2013 931.70 939.36 923.83 929.53 0 +3.63(+0.39%)
Mar 04, 2013 935.78 941.18 919.96 925.89 0 -9.10(-0.97%)
Mar 01, 2013 932.43 941.97 923.30 934.99 0 -4.68(-0.50%)
Feb 28, 2013 940.48 948.00 935.91 939.67 0 -5.55(-0.59%)
Feb 27, 2013 935.36 950.65 929.03 945.22 0 +8.09(+0.86%)
Feb 26, 2013 937.68 945.40 923.85 937.13 0 -18.86(-1.97%)
Feb 22, 2013 953.59 961.26 942.83 955.99 0 +6.77(+0.71%)
Feb 21, 2013 957.09 961.86 937.48 949.22 0 -12.75(-1.33%)
Feb 20, 2013 984.56 987.46 959.71 961.97 0 -25.70(-2.60%)
Feb 15, 2013 987.67 987.67 987.67 0 -12.74(-1.27%)
Feb 14, 2013 993.97 1005 986.07 1000 0 +3.37(+0.34%)
Feb 13, 2013 995.98 1004 989.36 997.04 0 +3.59(+0.36%)
Feb 12, 2013 990.23 1001 983.22 993.45 0 +5.27(+0.53%)
Feb 11, 2013 1000 1001 984.91 988.18 0 -11.61(-1.16%)
Feb 08, 2013 998.28 1005 990.84 999.80 0 +1.75(+0.18%)
Feb 07, 2013 1018 1021 993.71 998.05 0 -11.23(-1.11%)
Feb 06, 2013 1010 1020 999.60 1009 0 -25.52(-2.47%)
Feb 04, 2013 1040 1045 1029 1035 0 -16.79(-1.60%)
Feb 01, 2013 1048 1056 1039 1052 0 +13.79(+1.33%)
Jan 31, 2013 1038 1044 1030 1038 0 -4.58(-0.44%)
Jan 30, 2013 1046 1054 1035 1042 0 -14.29(-1.35%)
Jan 29, 2013 1051 1059 1043 1057 0 +6.75(+0.64%)
Jan 28, 2013 1058 1062 1045 1050 0 -7.32(-0.69%)
Jan 25, 2013 1051 1066 1046 1057 0 +9.25(+0.88%)
Jan 24, 2013 1048 1055 1041 1048 0 +4.03(+0.39%)
Jan 23, 2013 1043 1052 1035 1044 0 +4.61(+0.44%)
Jan 22, 2013 1030 1043 1026 1039 0 +0.43(+0.04%)
Jan 18, 2013 1039 1039 1039 0 +3.32(+0.32%)
Jan 17, 2013 1039 1044 1030 1036 0 +1.74(+0.17%)
Jan 16, 2013 1028 1039 1023 1034 0 -0.67(-0.06%)
Jan 15, 2013 1033 1040 1025 1035 0 +1.45(+0.14%)
Jan 14, 2013 1041 1047 1028 1033 0 -0.54(-0.05%)
Jan 12, 2013 1036 1041 1027 1034 0 +0.00(+0.00%)
Jan 11, 2013 1036 1041 1027 1034 0 -4.59(-0.44%)
Jan 10, 2013 1036 1047 1025 1038 0 +11.94(+1.16%)
Jan 09, 2013 1023 1032 1018 1026 0 +3.87(+0.38%)
Jan 08, 2013 1027 1033 1012 1022 0 -10.77(-1.04%)
Jan 07, 2013 1030 1039 1022 1033 0 -5.09(-0.49%)
Jan 04, 2013 1031 1044 1023 1038 0 +11.87(+1.16%)
Jan 03, 2013 1018 1036 1009 1026 0 +8.00(+0.79%)
Jan 02, 2013 1010 1020 998.05 1018 0 +25.17(+2.53%)
Dec 31, 2012 993.22 993.22 993.22 0 +10.75(+1.09%)
Dec 28, 2012 989.71 996.93 975.84 982.47 0 -13.25(-1.33%)
Dec 27, 2012 997.95 1002 980.99 995.72 0 -3.15(-0.32%)
Dec 26, 2012 1007 1015 993.88 998.87 0 -1.20(-0.12%)
Dec 24, 2012 1000 1000 1000 0 -5.74(-0.57%)
Dec 21, 2012 998.06 1013 994.62 1006 0 -8.86(-0.87%)
Dec 20, 2012 1004 1018 1000 1015 0 +8.53(+0.85%)
Dec 19, 2012 1007 1017 999.14 1006 0 +10.27(+1.03%)
Dec 18, 2012 983.92 1001 976.20 995.87 0 +12.44(+1.27%)
Dec 17, 2012 979.32 989.89 974.51 983.42 0 -0.78(-0.08%)
Dec 14, 2012 977.83 990.55 974.16 984.20 0 +10.63(+1.09%)
Dec 13, 2012 982.56 988.57 966.34 973.57 0 -12.60(-1.28%)
Dec 12, 2012 987.48 995.26 979.27 986.17 0 +1.62(+0.16%)
Dec 11, 2012 983.26 990.95 978.56 984.55 0 +6.77(+0.69%)
Dec 10, 2012 969.73 982.22 962.88 977.78 0 +7.15(+0.74%)
Dec 07, 2012 964.65 975.55 959.28 970.63 0 +7.06(+0.73%)
Dec 06, 2012 962.32 970.37 956.15 963.57 0 +1.63(+0.17%)
Dec 05, 2012 955.89 969.21 951.24 961.94 0 +8.31(+0.87%)
Dec 04, 2012 958.21 967.78 947.59 953.63 0 -2.06(-0.22%)
Nov 30, 2012 959.05 965.25 948.30 955.69 0 -6.10(-0.63%)
Nov 29, 2012 961.25 970.90 953.19 961.79 0 +4.59(+0.48%)
Nov 28, 2012 946.49 959.43 939.77 957.20 0 +6.80(+0.72%)
Nov 27, 2012 967.49 970.66 947.23 950.40 0 -14.21(-1.47%)
Nov 26, 2012 963.83 972.49 954.38 964.61 0 -7.98(-0.82%)
Nov 24, 2012 965.10 975.09 960.56 972.59 0 +0.00(+0.00%)
Nov 23, 2012 965.10 975.10 960.56 972.59 0 +12.41(+1.29%)
Nov 21, 2012 960.18 960.18 960.18 0 -8.59(-0.89%)
Nov 20, 2012 964.12 976.79 958.45 968.76 0 -3.20(-0.33%)
Nov 19, 2012 967.33 979.60 959.94 971.97 0 +17.30(+1.81%)
Nov 16, 2012 953.73 962.94 934.50 954.67 0 -0.25(-0.03%)
Nov 15, 2012 954.09 967.20 942.17 954.91 0 +0.20(+0.02%)
Nov 14, 2012 968.82 975.30 949.38 954.71 0 -10.33(-1.07%)
Nov 13, 2012 967.16 980.54 958.17 965.04 0 -9.44(-0.97%)
Nov 12, 2012 984.09 988.16 969.08 974.49 0 -9.02(-0.92%)
Nov 09, 2012 983.42 997.31 975.57 983.51 0 -0.16(-0.02%)
Nov 08, 2012 999.50 1015 974.13 983.67 0 -15.60(-1.56%)
Nov 07, 2012 1009 1018 991.93 999.27 0 -22.98(-2.25%)
Nov 06, 2012 1017 1029 1011 1022 0 +6.43(+0.63%)
Nov 05, 2012 1006 1022 999.52 1016 0 +8.14(+0.81%)
Nov 02, 2012 1023 1026 1003 1008 0 -10.29(-1.01%)
Nov 01, 2012 1017 1027 1006 1018 0 +4.42(+0.44%)
Oct 31, 2012 1035 1040 1007 1014 0 -38.75(-3.68%)
Oct 26, 2012 1052 1052 1052 0 +1.61(+0.15%)
Oct 25, 2012 1054 1059 1041 1051 0 +7.84(+0.75%)
Oct 24, 2012 1052 1058 1038 1043 0 -3.45(-0.33%)
Oct 23, 2012 1052 1057 1036 1046 0 -33.27(-3.08%)
Oct 19, 2012 1089 1092 1074 1080 0 -10.06(-0.92%)
Oct 18, 2012 1082 1096 1076 1090 0 +2.95(+0.27%)
Oct 17, 2012 1084 1094 1076 1087 0 +3.78(+0.35%)
Oct 16, 2012 1076 1096 1069 1083 0 +10.53(+0.98%)
Oct 15, 2012 1063 1076 1054 1072 0 +15.16(+1.43%)
Oct 12, 2012 1057 1069 1049 1057 0 +0.13(+0.01%)
Oct 11, 2012 1070 1080 1049 1057 0 +10.89(+1.04%)
Oct 10, 2012 1051 1057 1040 1046 0 -5.83(-0.55%)
Oct 09, 2012 1049 1061 1043 1052 0 +0.06(+0.01%)
Oct 08, 2012 1041 1056 1038 1052 0 +4.10(+0.39%)
Oct 06, 2012 1062 1067 1044 1048 0 +0.00(+0.00%)
Oct 05, 2012 1060 1067 1044 1048 0 -8.39(-0.79%)
Oct 04, 2012 1046 1059 1039 1056 0 +9.93(+0.95%)
Oct 03, 2012 1057 1060 1040 1046 0 -11.82(-1.12%)
Oct 02, 2012 1059 1064 1045 1058 0 +5.53(+0.53%)
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.