Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Equipment & Services Sector (CIX: MSECTOR124 )

N/A 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 (%)
Mar 31, 2010 1317 1326 1306 1317 0 +7.13(+0.54%)
Mar 30, 2010 1308 1321 1297 1310 0 +4.84(+0.37%)
Mar 29, 2010 1290 1314 1285 1305 0 +25.83(+2.02%)
Mar 26, 2010 1277 1298 1268 1279 0 +2.61(+0.20%)
Mar 25, 2010 1316 1330 1274 1276 0 -32.92(-2.51%)
Mar 24, 2010 1302 1329 1301 1309 0 -12.87(-0.97%)
Mar 23, 2010 1318 1338 1310 1322 0 +3.03(+0.23%)
Mar 22, 2010 1297 1336 1290 1319 0 -7.89(-0.59%)
Mar 19, 2010 1356 1368 1315 1327 0 -33.50(-2.46%)
Mar 18, 2010 1394 1401 1351 1360 0 -36.20(-2.59%)
Mar 17, 2010 1378 1409 1377 1397 0 +18.78(+1.36%)
Mar 16, 2010 1356 1383 1350 1378 0 +24.55(+1.81%)
Mar 15, 2010 1342 1356 1340 1353 0 -13.81(-1.01%)
Mar 12, 2010 1362 1374 1350 1367 0 +13.43(+0.99%)
Mar 11, 2010 1351 1360 1338 1354 0 -2.05(-0.15%)
Mar 10, 2010 1350 1367 1334 1356 0 +3.71(+0.27%)
Mar 09, 2010 1349 1364 1340 1352 0 -8.95(-0.66%)
Mar 08, 2010 1362 1378 1347 1361 0 +1.93(+0.14%)
Mar 05, 2010 1350 1364 1344 1359 0 +22.05(+1.65%)
Mar 04, 2010 1342 1359 1325 1337 0 -8.12(-0.60%)
Mar 03, 2010 1332 1362 1331 1345 0 +19.05(+1.44%)
Mar 02, 2010 1303 1336 1300 1326 0 +22.90(+1.76%)
Mar 01, 2010 1298 1314 1289 1303 0 +12.78(+0.99%)
Feb 26, 2010 1284 1298 1271 1290 0 +4.29(+0.33%)
Feb 25, 2010 1261 1290 1248 1286 0 -0.45(-0.03%)
Feb 24, 2010 1279 1299 1269 1287 0 +6.61(+0.52%)
Feb 23, 2010 1299 1307 1269 1280 0 -25.61(-1.96%)
Feb 22, 2010 1333 1330 1284 1306 0 -19.65(-1.48%)
Feb 19, 2010 1306 1335 1302 1325 0 -0.25(-0.02%)
Feb 18, 2010 1314 1334 1303 1325 0 +11.75(+0.89%)
Feb 17, 2010 1317 1327 1300 1314 0 +0.43(+0.03%)
Feb 16, 2010 1304 1319 1292 1313 0 +29.09(+2.27%)
Feb 12, 2010 1284 1284 1284 0 -6.45(-0.50%)
Feb 11, 2010 1261 1294 1246 1291 0 +28.86(+2.29%)
Feb 10, 2010 1258 1275 1235 1262 0 +0.46(+0.04%)
Feb 09, 2010 1247 1284 1242 1261 0 +28.62(+2.32%)
Feb 08, 2010 1234 1260 1218 1233 0 -1.24(-0.10%)
Feb 05, 2010 1245 1259 1196 1234 0 -11.55(-0.93%)
Feb 04, 2010 1289 1294 1240 1245 0 -62.97(-4.81%)
Feb 03, 2010 1308 1332 1296 1308 0 -2.77(-0.21%)
Feb 02, 2010 1304 1327 1291 1311 0 +19.76(+1.53%)
Feb 01, 2010 1271 1301 1265 1291 0 +34.91(+2.78%)
Jan 29, 2010 1293 1318 1246 1257 0 -23.51(-1.84%)
Jan 28, 2010 1316 1323 1269 1280 0 -24.69(-1.89%)
Jan 27, 2010 1300 1319 1276 1305 0 +0.27(+0.02%)
Jan 26, 2010 1297 1340 1283 1304 0 -6.27(-0.48%)
Jan 25, 2010 1299 1331 1284 1311 0 +10.98(+0.84%)
Jan 22, 2010 1341 1355 1293 1300 0 -55.81(-4.12%)
Jan 21, 2010 1376 1392 1343 1356 0 -20.95(-1.52%)
Jan 20, 2010 1387 1397 1356 1376 0 -34.16(-2.42%)
Jan 19, 2010 1386 1415 1380 1411 0 +13.86(+0.99%)
Jan 15, 2010 1397 1397 1397 0 -12.45(-0.88%)
Jan 14, 2010 1392 1422 1386 1409 0 +9.56(+0.68%)
Jan 13, 2010 1384 1407 1358 1400 0 +18.54(+1.34%)
Jan 12, 2010 1384 1404 1366 1381 0 -27.45(-1.95%)
Jan 11, 2010 1433 1442 1389 1409 0 -8.70(-0.61%)
Jan 08, 2010 1383 1433 1377 1417 0 +28.17(+2.03%)
Jan 07, 2010 1377 1395 1364 1389 0 +6.47(+0.47%)
Jan 06, 2010 1351 1388 1343 1383 0 +30.56(+2.26%)
Jan 05, 2010 1335 1360 1327 1352 0 +19.25(+1.44%)
Jan 04, 2010 1311 1337 1307 1333 0 +47.14(+3.67%)
Dec 31, 2009 1286 1286 1286 0 -7.69(-0.59%)
Dec 30, 2009 1283 1297 1276 1293 0 +3.91(+0.30%)
Dec 29, 2009 1304 1311 1281 1289 0 -9.59(-0.74%)
Dec 28, 2009 1303 1315 1291 1299 0 +4.77(+0.37%)
Dec 24, 2009 1294 1305 1288 1294 0 +0.87(+0.07%)
Dec 23, 2009 1285 1304 1275 1293 0 +21.07(+1.66%)
Dec 22, 2009 1272 1287 1265 1272 0 -5.73(-0.45%)
Dec 21, 2009 1263 1289 1259 1278 0 +24.63(+1.96%)
Dec 18, 2009 1264 1273 1242 1253 0 +0.38(+0.03%)
Dec 17, 2009 1248 1267 1238 1253 0 -5.68(-0.45%)
Dec 16, 2009 1245 1276 1241 1259 0 +20.47(+1.65%)
Dec 15, 2009 1224 1254 1219 1238 0 +12.78(+1.04%)
Dec 14, 2009 1225 1233 1220 1226 0 +15.12(+1.25%)
Dec 11, 2009 1211 1224 1196 1210 0 -0.06(-0.00%)
Dec 10, 2009 1195 1218 1186 1210 0 +25.23(+2.13%)
Dec 09, 2009 1179 1197 1160 1185 0 +7.44(+0.63%)
Dec 08, 2009 1192 1200 1168 1178 0 -26.17(-2.17%)
Dec 07, 2009 1201 1226 1191 1204 0 -3.58(-0.30%)
Dec 04, 2009 1237 1253 1192 1208 0 -10.24(-0.84%)
Dec 03, 2009 1246 1252 1214 1218 0 -30.67(-2.46%)
Dec 02, 2009 1253 1267 1236 1248 0 -9.93(-0.79%)
Dec 01, 2009 1255 1278 1250 1258 0 +18.41(+1.48%)
Nov 30, 2009 1217 1248 1212 1240 0 +11.60(+0.94%)
Nov 27, 2009 1220 1240 1206 1228 0 -38.49(-3.04%)
Nov 25, 2009 1267 1267 1267 0 +5.84(+0.46%)
Nov 24, 2009 1252 1270 1235 1261 0 +4.94(+0.39%)
Nov 23, 2009 1266 1287 1249 1256 0 +18.57(+1.50%)
Nov 20, 2009 1251 1261 1226 1238 0 -24.32(-1.93%)
Nov 19, 2009 1296 1300 1251 1262 0 -45.90(-3.51%)
Nov 18, 2009 1324 1329 1294 1308 0 -9.87(-0.75%)
Nov 17, 2009 1315 1329 1296 1318 0 -8.71(-0.66%)
Nov 16, 2009 1298 1339 1295 1326 0 +43.52(+3.39%)
Nov 13, 2009 1267 1295 1254 1283 0 +10.39(+0.82%)
Nov 12, 2009 1302 1314 1264 1272 0 -39.62(-3.02%)
Nov 11, 2009 1315 1333 1300 1312 0 +10.56(+0.81%)
Nov 10, 2009 1299 1317 1279 1301 0 -2.78(-0.21%)
Nov 09, 2009 1296 1316 1283 1304 0 +35.26(+2.78%)
Nov 06, 2009 1258 1295 1249 1269 0 -0.63(-0.05%)
Nov 05, 2009 1264 1284 1253 1270 0 +15.44(+1.23%)
Nov 04, 2009 1272 1290 1248 1254 0 -9.83(-0.78%)
Nov 03, 2009 1211 1272 1200 1264 0 +35.77(+2.91%)
Nov 02, 2009 1228 1259 1204 1228 0 +6.76(+0.55%)
Oct 30, 2009 1268 1273 1205 1221 0 -55.35(-4.33%)
Oct 29, 2009 1246 1289 1234 1277 0 +45.51(+3.70%)
Oct 28, 2009 1278 1283 1226 1231 0 -57.37(-4.45%)
Oct 27, 2009 1293 1311 1270 1289 0 -2.06(-0.16%)
Oct 26, 2009 1321 1360 1283 1291 0 -31.24(-2.36%)
Oct 23, 2009 1329 1335 1304 1322 0 -51.06(-3.72%)
Oct 22, 2009 1352 1379 1330 1373 0 +17.32(+1.28%)
Oct 21, 2009 1352 1398 1343 1356 0 -10.65(-0.78%)
Oct 20, 2009 1345 1373 1343 1366 0 -21.92(-1.58%)
Oct 19, 2009 1365 1397 1350 1388 0 +24.46(+1.79%)
Oct 16, 2009 1357 1381 1341 1364 0 +5.22(+0.38%)
Oct 15, 2009 1313 1370 1309 1359 0 +34.01(+2.57%)
Oct 14, 2009 1309 1330 1302 1325 0 +34.38(+2.66%)
Oct 13, 2009 1298 1304 1268 1290 0 -8.67(-0.67%)
Oct 12, 2009 1305 1312 1283 1299 0 +22.68(+1.78%)
Oct 09, 2009 1280 1293 1261 1276 0 -6.77(-0.53%)
Oct 08, 2009 1251 1290 1240 1283 0 +33.16(+2.65%)
Oct 07, 2009 1221 1255 1217 1250 0 +27.54(+2.25%)
Oct 06, 2009 1213 1241 1207 1222 0 +28.43(+2.38%)
Oct 05, 2009 1167 1202 1161 1194 0 +26.48(+2.27%)
Oct 02, 2009 1159 1180 1149 1167 0 -14.45(-1.22%)
Oct 01, 2009 1228 1235 1180 1182 0 -47.11(-3.83%)
Sep 30, 2009 1249 1254 1208 1229 0 -11.50(-0.93%)
Sep 29, 2009 1235 1253 1224 1240 0 +0.41(+0.03%)
Sep 28, 2009 1213 1246 1207 1240 0 +25.93(+2.14%)
Sep 25, 2009 1202 1230 1194 1214 0 +2.30(+0.19%)
Sep 24, 2009 1243 1248 1200 1212 0 -33.16(-2.66%)
Sep 23, 2009 1275 1284 1236 1245 0 -28.91(-2.27%)
Sep 22, 2009 1269 1283 1256 1274 0 +24.17(+1.93%)
Sep 21, 2009 1238 1262 1226 1250 0 -17.57(-1.39%)
Sep 18, 2009 1264 1283 1238 1267 0 +11.15(+0.89%)
Sep 17, 2009 1259 1280 1240 1256 0 +4.25(+0.34%)
Sep 16, 2009 1240 1275 1234 1252 0 +24.63(+2.01%)
Sep 15, 2009 1215 1235 1194 1227 0 +18.41(+1.52%)
Sep 14, 2009 1176 1214 1166 1209 0 +7.85(+0.65%)
Sep 11, 2009 1189 1222 1181 1201 0 +24.13(+2.05%)
Sep 10, 2009 1154 1181 1143 1177 0 +23.10(+2.00%)
Sep 09, 2009 1161 1224 1136 1154 0 -3.01(-0.26%)
Sep 08, 2009 1141 1168 1134 1157 0 +37.89(+3.39%)
Sep 04, 2009 1119 1119 1119 0 +24.37(+2.23%)
Sep 03, 2009 1087 1101 1078 1094 0 +19.03(+1.77%)
Sep 02, 2009 1078 1096 1068 1075 0 -13.47(-1.24%)
Sep 01, 2009 1102 1130 1082 1089 0 -19.56(-1.76%)
Aug 31, 2009 1117 1123 1093 1108 0 -28.54(-2.51%)
Aug 28, 2009 1148 1157 1124 1137 0 +1.39(+0.12%)
Aug 27, 2009 1131 1142 1102 1136 0 -0.83(-0.07%)
Aug 26, 2009 1122 1142 1115 1136 0 +2.85(+0.25%)
Aug 25, 2009 1171 1176 1125 1134 0 -26.14(-2.25%)
Aug 24, 2009 1160 1179 1148 1160 0 +14.54(+1.27%)
Aug 21, 2009 1113 1151 1106 1145 0 +47.78(+4.35%)
Aug 20, 2009 1081 1102 1074 1097 0 +20.23(+1.88%)
Aug 19, 2009 1042 1085 1035 1077 0 +18.30(+1.73%)
Aug 18, 2009 1038 1064 1030 1059 0 +26.29(+2.55%)
Aug 17, 2009 1048 1051 1019 1033 0 -44.20(-4.10%)
Aug 14, 2009 1107 1110 1063 1077 0 -29.06(-2.63%)
Aug 13, 2009 1089 1113 1073 1106 0 +29.48(+2.74%)
Aug 12, 2009 1055 1089 1050 1076 0 +20.11(+1.90%)
Aug 11, 2009 1068 1073 1049 1056 0 -19.27(-1.79%)
Aug 10, 2009 1063 1084 1055 1076 0 +9.43(+0.88%)
Aug 07, 2009 1079 1093 1049 1066 0 -2.48(-0.23%)
Aug 06, 2009 1080 1087 1052 1069 0 -6.95(-0.65%)
Aug 05, 2009 1089 1097 1063 1076 0 -18.52(-1.69%)
Aug 04, 2009 1101 1117 1083 1094 0 -17.56(-1.58%)
Aug 03, 2009 1088 1122 1083 1112 0 +50.19(+4.73%)
Jul 31, 2009 1043 1071 1035 1061 0 +7.51(+0.71%)
Jul 30, 2009 1049 1070 1032 1054 0 +26.15(+2.54%)
Jul 29, 2009 1045 1051 1015 1028 0 -35.53(-3.34%)
Jul 28, 2009 1080 1086 1039 1063 0 -32.97(-3.01%)
Jul 27, 2009 1100 1116 1081 1096 0 -12.28(-1.11%)
Jul 25, 2009 1095 1111 1087 1109 0 +0.80(+0.07%)
Jul 24, 2009 1095 1113 1069 1108 0 +5.29(+0.48%)
Jul 23, 2009 1059 1110 1052 1102 0 +42.27(+3.99%)
Jul 22, 2009 1065 1080 1046 1060 0 -21.33(-1.97%)
Jul 21, 2009 1087 1098 1057 1082 0 +47.12(+4.56%)
Jun 26, 2009 1029 1048 1017 1034 0 -0.81(-0.08%)
Jun 25, 2009 1015 1042 1010 1035 0 +33.54(+3.35%)
Jun 24, 2009 1008 1025 989.80 1002 0 +3.66(+0.37%)
Jun 23, 2009 994.49 1013 973.49 998.03 0 +14.97(+1.52%)
Jun 22, 2009 1028 1029 977.02 983.07 0 -69.61(-6.61%)
Jun 19, 2009 1077 1081 1041 1053 0 -8.73(-0.82%)
Jun 18, 2009 1064 1086 1049 1061 0 -4.43(-0.42%)
Jun 17, 2009 1085 1091 1049 1066 0 -29.99(-2.74%)
Jun 16, 2009 1146 1159 1091 1096 0 -35.00(-3.10%)
Jun 15, 2009 1146 1150 1107 1131 0 -37.00(-3.17%)
Jun 12, 2009 1175 1184 1147 1168 0 -27.64(-2.31%)
Jun 11, 2009 1156 1219 1146 1195 0 +45.87(+3.99%)
Jun 10, 2009 1158 1169 1121 1150 0 +14.20(+1.25%)
Jun 09, 2009 1130 1151 1115 1135 0 +25.62(+2.31%)
Jun 08, 2009 1101 1120 1079 1110 0 -8.51(-0.76%)
Jun 05, 2009 1152 1158 1100 1118 0 -16.15(-1.42%)
Jun 04, 2009 1121 1148 1105 1134 0 +31.93(+2.90%)
Jun 03, 2009 1140 1146 1077 1103 0 -57.27(-4.94%)
Jun 02, 2009 1157 1174 1137 1160 0 -4.02(-0.35%)
Jun 01, 2009 1149 1180 1137 1164 0 +46.47(+4.16%)
May 29, 2009 1116 1129 1096 1117 0 +24.79(+2.27%)
May 28, 2009 1060 1104 1038 1093 0 +43.43(+4.14%)
May 27, 2009 1063 1082 1043 1049 0 -8.08(-0.76%)
May 26, 2009 1007 1061 993.22 1057 0 +38.82(+3.81%)
May 25, 2009 1032 1046 1012 1018 0 +0.00(+0.00%)
May 22, 2009 1032 1046 1012 1018 0 +2.11(+0.21%)
May 21, 2009 1043 1046 1001 1016 0 -51.99(-4.87%)
May 20, 2009 1072 1115 1061 1068 0 +16.85(+1.60%)
May 19, 2009 1048 1068 1023 1051 0 +3.89(+0.37%)
May 18, 2009 1015 1052 1012 1048 0 +50.45(+5.06%)
May 15, 2009 1023 1042 986.27 997.06 0 -31.10(-3.02%)
May 14, 2009 1008 1041 996.05 1028 0 +8.02(+0.79%)
May 13, 2009 1051 1059 1006 1020 0 -51.52(-4.81%)
May 12, 2009 1069 1088 1039 1072 0 +13.92(+1.32%)
May 11, 2009 1079 1086 1046 1058 0 -45.17(-4.10%)
May 08, 2009 1069 1113 1053 1103 0 +51.15(+4.86%)
May 07, 2009 1126 1134 1026 1052 0 -30.33(-2.80%)
May 06, 2009 1064 1095 1049 1082 0 +41.21(+3.96%)
May 05, 2009 1044 1057 1009 1041 0 -3.28(-0.31%)
May 04, 2009 1023 1047 1016 1044 0 +63.65(+6.49%)
May 01, 2009 952.72 992.87 940.77 980.51 0 +30.85(+3.25%)
Apr 30, 2009 981.20 989.93 927.32 949.66 0 -20.57(-2.12%)
Apr 29, 2009 935.12 982.36 929.62 970.23 0 +44.61(+4.82%)
Apr 28, 2009 917.47 941.67 906.97 925.62 0 -11.18(-1.19%)
Apr 27, 2009 934.50 952.40 918.27 936.81 0 -32.49(-3.35%)
Apr 24, 2009 951.58 984.21 937.04 969.29 0 +55.19(+6.04%)
Apr 23, 2009 928.44 937.31 882.92 914.11 0 -7.08(-0.77%)
Apr 22, 2009 897.85 956.69 889.62 921.19 0 +3.32(+0.36%)
Apr 21, 2009 850.01 925.53 842.28 917.87 0 +50.57(+5.83%)
Apr 20, 2009 887.52 905.31 854.60 867.30 0 -52.45(-5.70%)
Apr 17, 2009 903.98 928.10 891.04 919.74 0 +17.66(+1.96%)
Apr 16, 2009 887.30 912.29 864.62 902.09 0 +26.58(+3.04%)
Apr 15, 2009 854.75 883.49 847.16 875.51 0 +15.98(+1.86%)
Apr 14, 2009 847.03 885.46 833.72 859.53 0 +3.67(+0.43%)
Apr 13, 2009 835.85 868.02 818.23 855.86 0 -1.15(-0.13%)
Apr 10, 2009 852.76 869.57 835.92 857.01 0 +0.00(+0.00%)
Apr 09, 2009 852.76 869.57 835.92 857.01 0 +30.44(+3.68%)
Apr 08, 2009 810.17 836.50 788.71 826.56 0 +16.00(+1.97%)
Apr 07, 2009 816.55 824.65 798.54 810.56 0 -24.79(-2.97%)
Apr 06, 2009 842.63 847.34 815.46 835.34 0 -23.23(-2.71%)
Apr 03, 2009 823.98 867.43 818.96 858.57 0 +34.60(+4.20%)
Apr 02, 2009 812.64 846.19 804.99 823.97 0 +45.68(+5.87%)
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.