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 (%)
Dec 31, 2008 789.99 826.07 781.26 806.74 0 +10.20(+1.28%)
Dec 30, 2008 775.73 798.72 756.33 796.54 0 +21.92(+2.83%)
Dec 29, 2008 768.05 785.85 746.40 774.62 0 +22.35(+2.97%)
Dec 26, 2008 736.38 755.33 727.70 752.27 0 +20.24(+2.76%)
Dec 25, 2008 722.21 739.53 710.34 732.03 0 +0.00(+0.00%)
Dec 24, 2008 722.21 739.53 710.34 732.03 0 +5.85(+0.81%)
Dec 23, 2008 751.99 762.09 715.73 726.18 0 -14.70(-1.98%)
Dec 22, 2008 774.29 788.15 727.21 740.88 0 -28.16(-3.66%)
Dec 19, 2008 749.80 792.76 740.51 769.04 0 +21.19(+2.83%)
Dec 18, 2008 815.22 818.91 743.18 747.86 0 -70.64(-8.63%)
Dec 17, 2008 811.46 841.24 791.24 818.50 0 -0.52(-0.06%)
Dec 16, 2008 807.63 830.73 775.32 819.02 0 +23.10(+2.90%)
Dec 15, 2008 801.36 832.25 776.22 795.92 0 +14.41(+1.84%)
Dec 12, 2008 746.36 789.77 730.49 781.51 0 -6.76(-0.86%)
Dec 11, 2008 814.05 838.70 774.45 788.27 0 -18.41(-2.28%)
Dec 10, 2008 789.51 821.74 779.10 806.68 0 +38.38(+5.00%)
Dec 09, 2008 741.57 806.27 730.89 768.30 0 +14.96(+1.99%)
Dec 08, 2008 744.61 774.25 721.50 753.35 0 +47.37(+6.71%)
Dec 05, 2008 686.12 717.88 650.07 705.97 0 +5.97(+0.85%)
Dec 04, 2008 744.66 764.50 679.29 700.00 0 -61.93(-8.13%)
Dec 03, 2008 732.66 776.30 704.27 761.93 0 -20.65(-2.64%)
Dec 02, 2008 781.19 800.00 742.23 782.58 0 +24.69(+3.26%)
Dec 01, 2008 850.46 857.79 753.36 757.88 0 -147.31(-16.27%)
Nov 28, 2008 892.26 917.89 871.86 905.20 0 +3.46(+0.38%)
Nov 27, 2008 819.53 907.76 809.02 901.74 0 +0.00(+0.00%)
Nov 26, 2008 819.53 907.76 809.02 901.74 0 +74.18(+8.96%)
Nov 25, 2008 829.97 844.85 782.07 827.56 0 +4.77(+0.58%)
Nov 24, 2008 791.98 839.22 769.47 822.79 0 +52.49(+6.81%)
Nov 21, 2008 711.88 778.28 677.36 770.31 0 +86.79(+12.70%)
Nov 20, 2008 794.32 804.37 674.45 683.52 0 -134.04(-16.39%)
Nov 19, 2008 870.84 897.71 812.54 817.56 0 -64.03(-7.26%)
Nov 18, 2008 860.70 892.87 832.96 881.59 0 +26.73(+3.13%)
Nov 17, 2008 865.45 907.90 844.40 854.86 0 -19.33(-2.21%)
Nov 14, 2008 902.49 940.96 853.90 874.19 0 -63.13(-6.74%)
Nov 13, 2008 837.05 942.12 791.35 937.33 0 +107.56(+12.96%)
Nov 12, 2008 876.03 886.68 825.54 829.77 0 -69.79(-7.76%)
Nov 11, 2008 923.37 938.99 876.47 899.55 0 -46.95(-4.96%)
Nov 10, 2008 995.57 1023 919.04 946.50 0 -11.65(-1.22%)
Nov 07, 2008 924.32 972.63 908.60 958.15 0 +42.79(+4.67%)
Nov 06, 2008 966.10 980.89 892.75 915.36 0 -60.73(-6.22%)
Nov 05, 2008 1001 1034 965.14 976.09 0 -55.24(-5.36%)
Nov 04, 2008 987.71 1043 973.19 1031 0 +77.43(+8.12%)
Nov 03, 2008 988.44 1006 933.97 953.89 0 -39.63(-3.99%)
Oct 31, 2008 970.28 1028 944.46 993.53 0 -2.77(-0.28%)
Oct 30, 2008 981.89 1023 932.33 996.30 0 +60.95(+6.52%)
Oct 29, 2008 898.21 997.81 888.50 935.35 0 +54.75(+6.22%)
Oct 28, 2008 839.76 885.25 772.04 880.60 0 +79.03(+9.86%)
Oct 27, 2008 853.73 884.47 796.73 801.57 0 -75.64(-8.62%)
Oct 24, 2008 839.48 907.23 810.61 877.21 0 -58.99(-6.30%)
Oct 23, 2008 921.95 959.00 855.68 936.19 0 +33.21(+3.68%)
Oct 22, 2008 981.67 987.77 879.20 902.98 0 -125.90(-12.24%)
Oct 21, 2008 1026 1084 999.40 1029 0 -28.91(-2.73%)
Oct 20, 2008 999.77 1074 972.29 1058 0 +114.64(+12.16%)
Oct 17, 2008 926.81 1021 865.35 943.15 0 -26.04(-2.69%)
Oct 16, 2008 982.43 1019 884.21 969.19 0 +8.91(+0.93%)
Oct 15, 2008 1111 1120 944.47 960.27 0 -198.00(-17.09%)
Oct 14, 2008 1205 1248 1090 1158 0 +4.68(+0.41%)
Oct 13, 2008 1058 1165 1015 1154 0 +160.83(+16.20%)
Oct 10, 2008 976.80 1063 859.75 992.76 0 -63.99(-6.06%)
Oct 09, 2008 1195 1231 1055 1057 0 -106.86(-9.18%)
Oct 08, 2008 1116 1229 1061 1164 0 +7.76(+0.67%)
Oct 07, 2008 1309 1341 1145 1156 0 -101.19(-8.05%)
Oct 06, 2008 1302 1318 1119 1257 0 -92.22(-6.83%)
Oct 03, 2008 1362 1455 1326 1349 0 +1.78(+0.13%)
Oct 02, 2008 1468 1472 1321 1347 0 -148.82(-9.95%)
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.