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 28, 2012 1051 1058 1037 1050 0 -6.51(-0.62%)
Sep 27, 2012 1054 1064 1046 1057 0 +9.92(+0.95%)
Sep 26, 2012 1048 1055 1037 1047 0 -7.14(-0.68%)
Sep 25, 2012 1071 1075 1053 1054 0 -9.97(-0.94%)
Sep 24, 2012 1068 1072 1057 1064 0 -12.47(-1.16%)
Sep 21, 2012 1079 1086 1068 1077 0 +6.75(+0.63%)
Sep 20, 2012 1059 1077 1050 1070 0 +2.24(+0.21%)
Sep 19, 2012 1079 1083 1059 1068 0 -9.32(-0.87%)
Sep 18, 2012 1078 1088 1066 1077 0 -5.74(-0.53%)
Sep 17, 2012 1091 1103 1078 1083 0 -12.78(-1.17%)
Sep 14, 2012 1086 1116 1068 1096 0 +20.42(+1.90%)
Sep 13, 2012 1051 1080 1040 1075 0 +29.14(+2.79%)
Sep 12, 2012 1053 1059 1039 1046 0 -1.84(-0.18%)
Sep 11, 2012 1037 1052 1034 1048 0 +14.01(+1.36%)
Sep 10, 2012 1041 1048 1030 1034 0 -12.81(-1.22%)
Sep 07, 2012 1032 1053 1026 1047 0 +19.81(+1.93%)
Sep 06, 2012 1012 1034 1005 1027 0 +22.69(+2.26%)
Sep 05, 2012 998.69 1012 989.97 1004 0 +2.92(+0.29%)
Sep 04, 2012 1016 1019 994.73 1001 0 -15.77(-1.55%)
Aug 31, 2012 1017 1017 1017 0 +7.11(+0.70%)
Aug 30, 2012 1012 1018 1003 1010 0 -8.16(-0.80%)
Aug 29, 2012 1027 1030 1014 1018 0 -8.07(-0.79%)
Aug 27, 2012 1029 1038 1021 1026 0 -2.70(-0.26%)
Aug 24, 2012 1026 1038 1017 1029 0 -0.49(-0.05%)
Aug 23, 2012 1040 1045 1025 1029 0 -12.38(-1.19%)
Aug 22, 2012 1033 1045 1025 1042 0 +3.67(+0.35%)
Aug 21, 2012 1052 1058 1034 1038 0 -5.89(-0.56%)
Aug 20, 2012 1045 1050 1034 1044 0 +0.08(+0.01%)
Aug 17, 2012 1043 1050 1035 1044 0 +0.45(+0.04%)
Aug 16, 2012 1035 1048 1028 1043 0 +14.85(+1.44%)
Aug 15, 2012 1026 1033 1017 1028 0 +3.34(+0.33%)
Aug 14, 2012 1035 1039 1019 1025 0 -3.59(-0.35%)
Aug 13, 2012 1029 1038 1018 1029 0 -7.69(-0.74%)
Aug 11, 2012 1020 1039 1015 1036 0 +0.00(+0.00%)
Aug 10, 2012 1020 1039 1015 1036 0 +6.81(+0.66%)
Aug 09, 2012 1016 1036 1010 1030 0 +8.12(+0.79%)
Aug 08, 2012 1013 1032 1003 1021 0 +8.98(+0.89%)
Aug 07, 2012 1003 1023 997.86 1012 0 +19.40(+1.95%)
Aug 06, 2012 976.95 1005 972.72 993.10 0 +2.01(+0.20%)
Aug 03, 2012 987.46 1005 980.16 991.08 0 +23.92(+2.47%)
Aug 02, 2012 965.43 983.29 952.96 967.16 0 -8.56(-0.88%)
Aug 01, 2012 967.55 984.18 954.77 975.72 0 +10.62(+1.10%)
Jul 31, 2012 988.28 992.90 960.32 965.10 0 -23.45(-2.37%)
Jul 30, 2012 982.92 992.86 971.00 988.55 0 +1.64(+0.17%)
Jul 27, 2012 960.25 990.50 953.63 986.91 0 +31.86(+3.34%)
Jul 26, 2012 950.27 960.76 939.73 955.04 0 +23.83(+2.56%)
Jul 25, 2012 938.61 947.50 922.05 931.22 0 -4.99(-0.53%)
Jul 24, 2012 948.19 953.59 924.13 936.21 0 -11.24(-1.19%)
Jul 23, 2012 938.31 953.64 928.86 947.45 0 -17.79(-1.84%)
Jul 20, 2012 968.23 978.68 954.22 965.24 0 -9.06(-0.93%)
Jul 19, 2012 968.21 985.31 962.16 974.29 0 +11.66(+1.21%)
Jul 18, 2012 954.28 967.80 950.10 962.64 0 +5.00(+0.52%)
Jul 17, 2012 957.15 965.97 940.87 957.64 0 +5.12(+0.54%)
Jul 16, 2012 953.00 962.89 939.34 952.52 0 -1.37(-0.14%)
Jul 14, 2012 942.30 958.10 939.15 953.89 0 +0.00(+0.00%)
Jul 13, 2012 942.30 958.10 939.15 953.89 0 +27.17(+2.93%)
Jul 12, 2012 916.30 933.13 908.71 926.72 0 -5.60(-0.60%)
Jul 11, 2012 925.24 942.63 921.78 932.32 0 +7.25(+0.78%)
Jul 10, 2012 948.55 951.71 918.95 925.07 0 -14.20(-1.51%)
Jul 09, 2012 940.37 947.48 927.24 939.27 0 -6.19(-0.65%)
Jul 06, 2012 950.93 954.66 936.83 945.46 0 -18.83(-1.95%)
Jul 05, 2012 959.23 974.91 949.38 964.29 0 -5.50(-0.57%)
Jul 03, 2012 969.78 969.78 969.78 0 +29.79(+3.17%)
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.