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, 2011 1973 1997 1949 1960 0 -2.67(-0.14%)
Mar 30, 2011 1964 1965 1959 1962 0 -9.12(-0.46%)
Mar 29, 2011 1915 2006 1904 1971 0 +53.69(+2.80%)
Mar 28, 2011 1868 1947 1855 1918 0 +45.59(+2.44%)
Mar 25, 2011 1875 1891 1852 1872 0 -4.86(-0.26%)
Mar 24, 2011 1887 1894 1845 1877 0 -1.49(-0.08%)
Mar 23, 2011 1873 1889 1850 1878 0 +4.22(+0.23%)
Mar 22, 2011 1884 1896 1858 1874 0 -12.83(-0.68%)
Mar 21, 2011 1872 1888 1864 1887 0 +69.63(+3.83%)
Mar 18, 2011 1851 1863 1804 1817 0 -14.13(-0.77%)
Mar 17, 2011 1795 1843 1782 1831 0 +69.98(+3.97%)
Mar 16, 2011 1794 1812 1738 1761 0 -37.67(-2.09%)
Mar 15, 2011 1786 1818 1783 1799 0 -16.77(-0.92%)
Mar 14, 2011 1799 1823 1770 1816 0 -0.06(-0.00%)
Mar 11, 2011 1756 1832 1747 1816 0 +38.16(+2.15%)
Mar 10, 2011 1819 1829 1765 1778 0 -77.62(-4.18%)
Mar 09, 2011 1876 1894 1846 1855 0 -26.19(-1.39%)
Mar 08, 2011 1904 1911 1862 1882 0 -11.14(-0.59%)
Mar 07, 2011 1917 1935 1877 1893 0 -14.77(-0.77%)
Mar 04, 2011 1927 1938 1884 1908 0 -17.59(-0.91%)
Mar 03, 2011 1910 1935 1889 1925 0 +37.70(+2.00%)
Mar 02, 2011 1881 1902 1838 1887 0 -1.08(-0.06%)
Mar 01, 2011 1947 1959 1883 1889 0 -41.55(-2.15%)
Feb 28, 2011 1928 1943 1890 1930 0 +7.24(+0.38%)
Feb 25, 2011 1873 1927 1868 1923 0 +63.76(+3.43%)
Feb 24, 2011 1893 1911 1845 1859 0 -47.69(-2.50%)
Feb 23, 2011 1897 1938 1884 1907 0 +5.52(+0.29%)
Feb 22, 2011 1949 1969 1879 1901 0 -48.10(-2.47%)
Feb 18, 2011 1949 1949 1949 0 -2.99(-0.15%)
Feb 17, 2011 1911 1964 1903 1952 0 +22.44(+1.16%)
Feb 16, 2011 1892 1945 1882 1930 0 +44.33(+2.35%)
Feb 15, 2011 1893 1905 1867 1886 0 -10.31(-0.54%)
Feb 14, 2011 1855 1905 1852 1896 0 +39.56(+2.13%)
Feb 11, 2011 1851 1878 1835 1856 0 -1.44(-0.08%)
Feb 10, 2011 1817 1861 1809 1858 0 +34.29(+1.88%)
Feb 09, 2011 1838 1859 1802 1823 0 -23.16(-1.25%)
Feb 08, 2011 1859 1865 1814 1847 0 -19.04(-1.02%)
Feb 07, 2011 1858 1897 1849 1866 0 +15.99(+0.86%)
Feb 04, 2011 1862 1871 1826 1850 0 -7.12(-0.38%)
Feb 03, 2011 1853 1866 1819 1857 0 +7.30(+0.39%)
Feb 02, 2011 1844 1871 1826 1849 0 +5.60(+0.30%)
Feb 01, 2011 1839 1860 1821 1844 0 +16.79(+0.92%)
Jan 31, 2011 1781 1836 1773 1827 0 +47.01(+2.64%)
Jan 28, 2011 1782 1800 1754 1780 0 +10.49(+0.59%)
Jan 27, 2011 1783 1802 1747 1770 0 -12.09(-0.68%)
Jan 26, 2011 1709 1791 1702 1782 0 +90.01(+5.32%)
Jan 25, 2011 1695 1709 1661 1692 0 +0.17(+0.01%)
Jan 24, 2011 1685 1708 1651 1692 0 +9.83(+0.58%)
Jan 21, 2011 1735 1747 1669 1682 0 -12.70(-0.75%)
Jan 20, 2011 1693 1709 1650 1694 0 -22.83(-1.33%)
Jan 19, 2011 1742 1752 1706 1717 0 -22.13(-1.27%)
Jan 18, 2011 1737 1747 1719 1739 0 -1.42(-0.08%)
Jan 14, 2011 1741 1741 1741 0 +37.74(+2.22%)
Jan 13, 2011 1707 1723 1687 1703 0 -4.51(-0.26%)
Jan 12, 2011 1689 1716 1679 1708 0 +32.88(+1.96%)
Jan 11, 2011 1650 1684 1647 1675 0 +40.36(+2.47%)
Jan 10, 2011 1635 1649 1614 1634 0 -17.08(-1.03%)
Jan 07, 2011 1635 1671 1622 1651 0 +17.73(+1.09%)
Jan 06, 2011 1676 1680 1614 1634 0 -39.58(-2.37%)
Jan 05, 2011 1653 1681 1637 1673 0 +7.19(+0.43%)
Jan 04, 2011 1708 1717 1647 1666 0 -38.18(-2.24%)
Jan 03, 2011 1717 1728 1697 1704 0 +3.18(+0.19%)
Dec 31, 2010 1696 1711 1688 1701 0 +2.66(+0.16%)
Dec 30, 2010 1698 1710 1685 1698 0 +0.14(+0.01%)
Dec 29, 2010 1670 1705 1666 1698 0 +31.00(+1.86%)
Dec 28, 2010 1672 1683 1662 1667 0 -4.39(-0.26%)
Dec 27, 2010 1674 1684 1658 1672 0 -11.85(-0.70%)
Dec 23, 2010 1684 1695 1675 1683 0 -3.89(-0.23%)
Dec 22, 2010 1689 1698 1675 1687 0 +3.77(+0.22%)
Dec 21, 2010 1673 1690 1661 1684 0 +16.58(+0.99%)
Dec 20, 2010 1661 1678 1646 1667 0 +13.49(+0.82%)
Dec 17, 2010 1647 1667 1633 1654 0 +5.99(+0.36%)
Dec 16, 2010 1629 1651 1610 1648 0 +16.94(+1.04%)
Dec 15, 2010 1640 1664 1626 1631 0 -21.08(-1.28%)
Dec 14, 2010 1667 1684 1643 1652 0 +1.72(+0.10%)
Dec 10, 2010 1648 1663 1638 1650 0 -0.39(-0.02%)
Dec 09, 2010 1658 1668 1630 1650 0 +9.63(+0.59%)
Dec 08, 2010 1649 1668 1626 1641 0 -6.24(-0.38%)
Dec 07, 2010 1702 1710 1639 1647 0 -31.01(-1.85%)
Dec 06, 2010 1671 1686 1650 1678 0 +3.34(+0.20%)
Dec 03, 2010 1633 1683 1629 1675 0 +27.11(+1.65%)
Dec 02, 2010 1630 1655 1623 1648 0 +16.63(+1.02%)
Dec 01, 2010 1599 1643 1595 1631 0 +58.10(+3.69%)
Nov 30, 2010 1543 1591 1528 1573 0 +3.17(+0.20%)
Nov 29, 2010 1540 1575 1520 1570 0 +24.40(+1.58%)
Nov 26, 2010 1549 1569 1541 1545 0 -25.26(-1.61%)
Nov 24, 2010 1539 1570 1570 1570 0 +40.20(+2.63%)
Nov 23, 2010 1533 1539 1504 1530 0 -24.96(-1.60%)
Nov 22, 2010 1549 1560 1521 1555 0 -4.83(-0.31%)
Nov 19, 2010 1541 1562 1517 1560 0 +15.40(+1.00%)
Nov 18, 2010 1517 1555 1513 1545 0 +43.70(+2.91%)
Nov 17, 2010 1473 1510 1464 1501 0 +24.24(+1.64%)
Nov 16, 2010 1476 1497 1457 1477 0 -25.87(-1.72%)
Nov 15, 2010 1508 1519 1490 1503 0 +3.54(+0.24%)
Nov 12, 2010 1505 1526 1481 1499 0 -29.41(-1.92%)
Nov 11, 2010 1501 1534 1494 1528 0 +13.73(+0.91%)
Nov 10, 2010 1490 1518 1473 1515 0 +26.76(+1.80%)
Nov 09, 2010 1508 1532 1477 1488 0 -0.99(-0.07%)
Nov 08, 2010 1489 1511 1474 1489 0 -6.29(-0.42%)
Nov 05, 2010 1496 1515 1474 1495 0 -5.41(-0.36%)
Nov 04, 2010 1466 1506 1459 1501 0 +63.60(+4.43%)
Nov 03, 2010 1430 1440 1408 1437 0 +13.98(+0.98%)
Nov 02, 2010 1412 1436 1400 1423 0 +22.53(+1.61%)
Nov 01, 2010 1409 1423 1387 1401 0 +13.53(+0.98%)
Oct 29, 2010 1369 1400 1360 1387 0 -3.86(-0.28%)
Oct 28, 2010 1417 1423 1356 1391 0 -19.01(-1.35%)
Oct 27, 2010 1391 1416 1376 1410 0 +23.76(+1.71%)
Oct 25, 2010 1393 1416 1381 1386 0 +0.57(+0.04%)
Oct 23, 2010 1225 1398 1221 1386 0 +9.32(+0.68%)
Oct 22, 2010 1361 1393 1357 1376 0 +33.63(+2.50%)
Oct 21, 2010 1353 1367 1328 1343 0 -5.61(-0.42%)
Oct 20, 2010 1327 1358 1319 1348 0 +23.56(+1.78%)
Oct 19, 2010 1332 1342 1304 1325 0 -34.41(-2.53%)
Oct 18, 2010 1354 1376 1340 1359 0 -13.18(-0.96%)
Oct 15, 2010 1369 1378 1343 1372 0 +12.92(+0.95%)
Oct 14, 2010 1371 1380 1345 1359 0 -9.58(-0.70%)
Oct 13, 2010 1350 1380 1346 1369 0 +33.69(+2.52%)
Oct 12, 2010 1330 1346 1307 1335 0 +36.37(+2.80%)
Oct 11, 2010 1238 1313 1288 1299 0 -1.58(-0.12%)
Oct 08, 2010 1240 1308 1267 1300 0 +22.27(+1.74%)
Oct 07, 2010 1238 1299 1265 1278 0 -11.47(-0.89%)
Oct 06, 2010 1225 1302 1279 1290 0 +3.50(+0.27%)
Oct 05, 2010 1207 1292 1261 1286 0 +36.08(+2.89%)
Oct 04, 2010 1209 1279 1236 1250 0 -22.39(-1.76%)
Oct 01, 2010 1212 1282 1258 1272 0 +16.41(+1.31%)
Sep 30, 2010 1197 1283 1244 1256 0 -59.87(-4.55%)
Sep 29, 2010 1175 1325 1286 1316 0 +22.69(+1.75%)
Sep 28, 2010 1169 1297 1269 1293 0 +12.79(+1.00%)
Sep 27, 2010 1184 1305 1278 1280 0 -14.09(-1.09%)
Sep 24, 2010 1155 1304 1266 1295 0 +40.48(+3.23%)
Sep 23, 2010 1140 1272 1241 1254 0 -10.23(-0.81%)
Sep 22, 2010 1157 1287 1259 1264 0 -8.18(-0.64%)
Sep 21, 2010 1155 1286 1259 1272 0 +5.20(+0.41%)
Sep 20, 2010 1134 1275 1237 1267 0 +21.37(+1.72%)
Sep 17, 2010 1132 1258 1234 1246 0 -5.03(-0.40%)
Sep 15, 2010 1131 1263 1227 1251 0 -2.99(-0.24%)
Sep 14, 2010 1150 1272 1240 1254 0 -14.40(-1.14%)
Sep 13, 2010 1150 1276 1256 1268 0 +20.05(+1.61%)
Sep 10, 2010 1125 1257 1230 1248 0 +21.33(+1.74%)
Sep 09, 2010 1131 1249 1222 1227 0 +1.83(+0.15%)
Sep 08, 2010 1114 1237 1204 1225 0 +15.06(+1.24%)
Sep 07, 2010 1107 1222 1200 1210 0 -14.68(-1.20%)
Sep 03, 2010 1225 1225 1225 0 +13.76(+1.14%)
Sep 02, 2010 1087 1214 1188 1211 0 +18.42(+1.54%)
Sep 01, 2010 1058 1200 1163 1193 0 +42.68(+3.71%)
Aug 31, 2010 1038 1165 1138 1150 0 -12.81(-1.10%)
Aug 30, 2010 1070 1188 1160 1163 0 -18.29(-1.55%)
Aug 27, 2010 1127 1184 1134 1181 0 +25.95(+2.25%)
Aug 26, 2010 1103 1175 1137 1155 0 -0.73(-0.06%)
Aug 25, 2010 1097 1161 1136 1156 0 -3.60(-0.31%)
Aug 24, 2010 1099 1186 1147 1159 0 -13.00(-1.11%)
Aug 23, 2010 1115 1190 1163 1172 0 -4.01(-0.34%)
Aug 20, 2010 1132 1193 1161 1176 0 -22.95(-1.91%)
Aug 19, 2010 1163 1223 1189 1199 0 -24.04(-1.97%)
Aug 18, 2010 1179 1239 1210 1223 0 -14.01(-1.13%)
Aug 17, 2010 1171 1251 1217 1237 0 +25.97(+2.14%)
Aug 16, 2010 1144 1220 1194 1211 0 +5.21(+0.43%)
Aug 13, 2010 1151 1226 1200 1206 0 -4.56(-0.38%)
Aug 12, 2010 1142 1223 1193 1211 0 -10.41(-0.85%)
Aug 11, 2010 1185 1244 1209 1221 0 -43.49(-3.44%)
Aug 10, 2010 1209 1274 1246 1265 0 -16.21(-1.27%)
Aug 09, 2010 1233 1295 1271 1281 0 +2.32(+0.18%)
Aug 06, 2010 1223 1293 1257 1278 0 -14.57(-1.13%)
Aug 05, 2010 1228 1301 1270 1293 0 +0.85(+0.07%)
Aug 04, 2010 1238 1310 1274 1292 0 +1.54(+0.12%)
Aug 03, 2010 1227 1307 1269 1291 0 -14.67(-1.12%)
Aug 02, 2010 1227 1318 1277 1305 0 +47.73(+3.80%)
Jul 30, 2010 1212 1265 1230 1258 0 -2.14(-0.17%)
Jul 29, 2010 1207 1281 1237 1260 0 +5.45(+0.43%)
Jul 28, 2010 1199 1265 1234 1254 0 +5.27(+0.42%)
Jul 27, 2010 1198 1269 1228 1249 0 -8.55(-0.68%)
Jul 26, 2010 1203 1267 1236 1258 0 +0.88(+0.07%)
Jul 23, 2010 1188 1264 1223 1257 0 -7.93(-0.63%)
Jul 22, 2010 1199 1278 1246 1265 0 +30.75(+2.49%)
Jul 21, 2010 1209 1273 1221 1234 0 -23.30(-1.85%)
Jul 20, 2010 1193 1265 1202 1257 0 +37.11(+3.04%)
Jul 19, 2010 1143 1231 1186 1220 0 +41.14(+3.49%)
Jul 16, 2010 1124 1208 1174 1179 0 -15.95(-1.33%)
Jul 15, 2010 1167 1218 1182 1195 0 -16.97(-1.40%)
Jul 14, 2010 1156 1224 1190 1212 0 +2.70(+0.22%)
Jul 13, 2010 1168 1227 1199 1209 0 +11.02(+0.92%)
Jul 12, 2010 1148 1217 1183 1198 0 -8.51(-0.71%)
Jul 09, 2010 1151 1212 1189 1207 0 -20.43(-1.66%)
Jul 08, 2010 1164 1231 1196 1227 0 +29.33(+2.45%)
Jul 07, 2010 1102 1199 1152 1198 0 +45.96(+3.99%)
Jul 06, 2010 1102 1180 1134 1152 0 +15.81(+1.39%)
Jul 02, 2010 1080 1157 1119 1136 0 +4.31(+0.38%)
Jul 01, 2010 1079 1146 1100 1132 0 +2.38(+0.21%)
Jun 30, 2010 1073 1160 1121 1129 0 +3.07(+0.27%)
Jun 29, 2010 1084 1157 1119 1126 0 -64.54(-5.42%)
Jun 25, 2010 1134 1198 1158 1191 0 +24.23(+2.08%)
Jun 24, 2010 1127 1193 1160 1167 0 -24.56(-2.06%)
Jun 23, 2010 1137 1202 1171 1191 0 -1.29(-0.11%)
Jun 22, 2010 1176 1242 1188 1192 0 -44.20(-3.57%)
Jun 21, 2010 1206 1268 1223 1237 0 -2.86(-0.23%)
Jun 18, 2010 1183 1249 1212 1239 0 +4.88(+0.40%)
Jun 17, 2010 1183 1246 1218 1235 0 +2.79(+0.23%)
Jun 16, 2010 1155 1249 1207 1232 0 +5.05(+0.41%)
Jun 15, 2010 1141 1231 1187 1227 0 +48.07(+4.08%)
Jun 14, 2010 1153 1220 1174 1179 0 -8.82(-0.74%)
Jun 11, 2010 1167 1197 1161 1187 0 +5.48(+0.46%)
Jun 10, 2010 1103 1186 1140 1182 0 +73.37(+6.62%)
Jun 09, 2010 1078 1162 1100 1109 0 -1.67(-0.15%)
Jun 08, 2010 1094 1119 1073 1110 0 +15.52(+1.42%)
Jun 07, 2010 1065 1139 1091 1095 0 -20.95(-1.88%)
Jun 04, 2010 1071 1161 1106 1116 0 -11.82(-1.05%)
Jun 03, 2010 1109 1162 1105 1128 0 -11.92(-1.05%)
Jun 02, 2010 1030 1143 1075 1139 0 +77.02(+7.25%)
Jun 01, 2010 1079 1136 1060 1062 0 -101.01(-8.68%)
May 28, 2010 1163 1163 1163 0 -69.85(-5.66%)
May 27, 2010 1187 1251 1201 1233 0 +38.30(+3.21%)
May 26, 2010 1156 1227 1186 1195 0 +11.70(+0.99%)
May 25, 2010 1092 1187 1126 1183 0 +9.79(+0.83%)
May 24, 2010 1170 1225 1171 1174 0 -47.21(-3.87%)
May 21, 2010 1166 1227 1157 1221 0 +31.29(+2.63%)
May 20, 2010 1143 1220 1179 1189 0 -66.58(-5.30%)
May 19, 2010 1225 1290 1231 1256 0 -22.20(-1.74%)
May 18, 2010 1266 1333 1271 1278 0 -13.21(-1.02%)
May 17, 2010 1270 1325 1261 1291 0 -13.99(-1.07%)
May 14, 2010 1260 1340 1286 1305 0 -38.74(-2.88%)
May 13, 2010 1307 1374 1329 1344 0 -7.72(-0.57%)
May 12, 2010 1292 1362 1320 1352 0 +22.21(+1.67%)
May 11, 2010 1342 1356 1323 1330 0 -1.29(-0.10%)
May 10, 2010 1268 1339 1307 1331 0 +67.20(+5.32%)
May 07, 2010 1292 1323 1244 1264 0 -34.77(-2.68%)
May 06, 2010 1333 1378 1220 1299 0 -57.01(-4.21%)
May 05, 2010 1364 1389 1347 1356 0 -34.79(-2.50%)
May 04, 2010 1405 1427 1378 1390 0 -51.21(-3.55%)
May 03, 2010 1416 1460 1401 1442 0 +12.10(+0.85%)
Apr 30, 2010 1450 1476 1398 1429 0 -36.86(-2.51%)
Apr 29, 2010 1476 1508 1418 1466 0 +9.91(+0.68%)
Apr 28, 2010 1444 1463 1421 1456 0 +16.37(+1.14%)
Apr 27, 2010 1490 1502 1434 1440 0 -63.08(-4.20%)
Apr 26, 2010 1499 1518 1491 1503 0 -0.18(-0.01%)
Apr 23, 2010 1450 1512 1450 1503 0 +68.00(+4.74%)
Apr 22, 2010 1398 1441 1392 1435 0 +12.63(+0.89%)
Apr 21, 2010 1419 1439 1405 1423 0 +0.99(+0.07%)
Apr 20, 2010 1378 1429 1380 1422 0 +56.82(+4.16%)
Apr 19, 2010 1355 1383 1347 1365 0 -8.45(-0.62%)
Apr 16, 2010 1386 1406 1355 1373 0 -30.27(-2.16%)
Apr 15, 2010 1392 1413 1390 1404 0 +2.44(+0.17%)
Apr 14, 2010 1372 1407 1369 1401 0 +33.15(+2.42%)
Apr 13, 2010 1375 1383 1348 1368 0 -14.27(-1.03%)
Apr 12, 2010 1373 1397 1374 1382 0 -0.80(-0.06%)
Apr 09, 2010 1383 1396 1369 1383 0 +2.45(+0.18%)
Apr 08, 2010 1359 1385 1351 1381 0 +2.65(+0.19%)
Apr 07, 2010 1395 1398 1367 1378 0 -17.58(-1.26%)
Apr 06, 2010 1371 1402 1372 1396 0 +19.52(+1.42%)
Apr 05, 2010 1353 1387 1350 1376 0 +27.95(+2.07%)
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.