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 30, 2010 1124 1134 1097 1116 0 -45.66(-3.93%)
Sep 29, 2010 1103 1172 1146 1162 0 +17.30(+1.51%)
Sep 28, 2010 1093 1152 1127 1145 0 +5.04(+0.44%)
Sep 27, 2010 1083 1147 1120 1140 0 +12.82(+1.14%)
Sep 24, 2010 1083 1142 1119 1127 0 +3.23(+0.29%)
Sep 23, 2010 1073 1145 1111 1124 0 +0.92(+0.08%)
Sep 22, 2010 1088 1142 1114 1123 0 -14.04(-1.24%)
Sep 21, 2010 1094 1152 1123 1137 0 -2.07(-0.18%)
Sep 20, 2010 1078 1144 1115 1139 0 +18.20(+1.62%)
Sep 17, 2010 1073 1130 1109 1121 0 +1.42(+0.13%)
Sep 15, 2010 1065 1131 1098 1119 0 -10.71(-0.95%)
Sep 14, 2010 1103 1157 1122 1130 0 -16.30(-1.42%)
Sep 13, 2010 1103 1161 1135 1146 0 +12.56(+1.11%)
Sep 10, 2010 1092 1150 1123 1134 0 +0.43(+0.04%)
Sep 09, 2010 1093 1147 1118 1133 0 -0.12(-0.01%)
Sep 08, 2010 1083 1144 1120 1133 0 +14.39(+1.29%)
Sep 07, 2010 1087 1139 1112 1119 0 -20.02(-1.76%)
Sep 03, 2010 1139 1139 1139 0 +30.20(+2.72%)
Sep 02, 2010 1070 1125 1090 1109 0 +5.67(+0.51%)
Sep 01, 2010 1024 1107 1067 1103 0 +51.08(+4.86%)
Aug 31, 2010 1004 1061 1038 1052 0 +6.24(+0.60%)
Aug 30, 2010 1014 1067 1042 1046 0 -17.13(-1.61%)
Aug 27, 2010 1015 1067 1036 1063 0 +12.03(+1.14%)
Aug 26, 2010 1005 1068 1037 1051 0 +5.72(+0.55%)
Aug 25, 2010 991.54 1051 1022 1045 0 -3.15(-0.30%)
Aug 24, 2010 993.38 1061 1035 1048 0 -10.68(-1.01%)
Aug 23, 2010 1025 1079 1057 1059 0 -6.47(-0.61%)
Aug 20, 2010 1019 1071 1047 1065 0 -8.82(-0.82%)
Aug 19, 2010 1038 1092 1068 1074 0 -24.76(-2.25%)
Aug 18, 2010 1057 1113 1088 1099 0 -12.85(-1.16%)
Aug 17, 2010 1067 1123 1105 1112 0 +13.05(+1.19%)
Aug 16, 2010 1039 1104 1083 1099 0 +8.74(+0.80%)
Aug 13, 2010 1042 1099 1078 1090 0 +7.47(+0.69%)
Aug 12, 2010 1023 1099 1067 1083 0 -8.16(-0.75%)
Aug 11, 2010 1054 1115 1085 1091 0 -40.31(-3.56%)
Aug 10, 2010 1083 1144 1120 1131 0 -22.12(-1.92%)
Aug 09, 2010 1114 1166 1145 1153 0 -3.80(-0.33%)
Aug 06, 2010 1109 1168 1140 1157 0 -6.08(-0.52%)
Aug 05, 2010 1105 1171 1145 1163 0 +6.67(+0.58%)
Aug 04, 2010 1102 1164 1137 1156 0 +16.85(+1.48%)
Aug 03, 2010 1072 1149 1111 1140 0 +18.41(+1.64%)
Aug 02, 2010 1058 1126 1098 1121 0 +31.25(+2.87%)
Jul 30, 2010 1062 1096 1067 1090 0 +7.01(+0.65%)
Jul 29, 2010 1044 1101 1070 1083 0 -3.98(-0.37%)
Jul 28, 2010 1037 1105 1070 1087 0 -12.25(-1.11%)
Jul 27, 2010 1058 1115 1088 1099 0 -2.58(-0.23%)
Jul 26, 2010 1041 1106 1085 1102 0 +6.72(+0.61%)
Jul 23, 2010 1039 1101 1076 1095 0 +3.20(+0.29%)
Jul 22, 2010 1035 1105 1079 1092 0 +24.94(+2.34%)
Jul 21, 2010 1037 1093 1058 1067 0 -12.62(-1.17%)
Jul 20, 2010 988.05 1083 1031 1079 0 +31.13(+2.97%)
Jul 19, 2010 1004 1062 1038 1048 0 -2.97(-0.28%)
Jul 16, 2010 1005 1070 1047 1051 0 -18.38(-1.72%)
Jul 15, 2010 1043 1084 1055 1070 0 -4.17(-0.39%)
Jul 14, 2010 1033 1083 1058 1074 0 +4.33(+0.40%)
Jul 13, 2010 1046 1084 1062 1069 0 +4.08(+0.38%)
Jul 12, 2010 1024 1080 1055 1065 0 -7.71(-0.72%)
Jul 09, 2010 1026 1084 1054 1073 0 +7.31(+0.69%)
Jul 08, 2010 1017 1070 1041 1066 0 +6.73(+0.64%)
Jul 07, 2010 979.18 1060 1022 1059 0 +37.02(+3.62%)
Jul 06, 2010 988.86 1047 1013 1022 0 +7.13(+0.70%)
Jul 02, 2010 968.65 1029 1006 1015 0 +4.14(+0.41%)
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.