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, 2009 794.11 800.35 760.54 767.73 0 -11.24(-1.44%)
Mar 30, 2009 797.22 804.35 762.98 778.98 0 -42.26(-5.15%)
Mar 27, 2009 842.69 848.81 810.06 821.24 0 -41.42(-4.80%)
Mar 26, 2009 872.45 892.02 849.80 862.66 0 +5.07(+0.59%)
Mar 25, 2009 866.98 883.84 824.48 857.59 0 -10.42(-1.20%)
Mar 24, 2009 861.67 888.65 846.23 868.01 0 -13.57(-1.54%)
Mar 23, 2009 851.25 882.64 845.69 881.57 0 +85.86(+10.79%)
Mar 20, 2009 847.65 854.11 789.21 795.72 0 -67.71(-7.84%)
Mar 19, 2009 834.29 874.99 830.89 863.43 0 +51.05(+6.28%)
Mar 18, 2009 791.96 826.28 763.68 812.38 0 +13.52(+1.69%)
Mar 17, 2009 776.36 804.19 760.18 798.87 0 +22.15(+2.85%)
Mar 16, 2009 750.14 801.41 741.24 776.72 0 +26.75(+3.57%)
Mar 13, 2009 765.24 772.66 734.76 749.97 0 -10.81(-1.42%)
Mar 12, 2009 733.10 763.61 711.15 760.78 0 +28.59(+3.90%)
Mar 11, 2009 748.26 757.52 716.23 732.19 0 -15.76(-2.11%)
Mar 10, 2009 714.97 766.38 712.12 747.95 0 +50.33(+7.21%)
Mar 09, 2009 682.34 730.66 674.28 697.62 0 +9.33(+1.35%)
Mar 06, 2009 694.05 709.38 663.25 688.30 0 +6.45(+0.95%)
Mar 05, 2009 704.62 721.89 670.05 681.84 0 -46.12(-6.33%)
Mar 04, 2009 703.23 750.89 695.40 727.96 0 +54.24(+8.05%)
Mar 03, 2009 686.70 702.69 664.42 673.72 0 +2.10(+0.31%)
Mar 02, 2009 711.05 722.66 664.78 671.62 0 -60.58(-8.27%)
Feb 27, 2009 712.36 761.09 701.27 732.20 0 -2.93(-0.40%)
Feb 26, 2009 733.36 767.94 726.84 735.12 0 +13.17(+1.82%)
Feb 25, 2009 731.68 748.53 701.65 721.95 0 -10.45(-1.43%)
Feb 24, 2009 694.27 737.68 683.39 732.40 0 +47.17(+6.88%)
Feb 23, 2009 737.26 745.12 682.02 685.23 0 -40.67(-5.60%)
Feb 20, 2009 732.06 750.59 702.09 725.90 0 -25.84(-3.44%)
Feb 19, 2009 758.31 778.93 742.37 751.74 0 +10.12(+1.37%)
Feb 18, 2009 745.53 757.82 721.89 741.62 0 +5.84(+0.79%)
Feb 17, 2009 774.06 784.23 733.03 735.78 0 -71.30(-8.83%)
Feb 16, 2009 806.58 832.71 791.80 807.07 0 +0.00(+0.00%)
Feb 13, 2009 806.58 832.71 791.80 807.07 0 -2.55(-0.31%)
Feb 12, 2009 803.58 815.21 778.52 809.62 0 -10.00(-1.22%)
Feb 11, 2009 838.10 852.11 794.13 819.62 0 -7.67(-0.93%)
Feb 10, 2009 879.37 898.44 816.30 827.30 0 -51.83(-5.90%)
Feb 09, 2009 887.55 917.52 862.80 879.13 0 +5.90(+0.68%)
Feb 06, 2009 837.94 885.48 828.62 873.23 0 +24.22(+2.85%)
Feb 05, 2009 808.49 856.18 786.39 849.01 0 +35.57(+4.37%)
Feb 04, 2009 794.91 834.55 789.77 813.44 0 +27.77(+3.53%)
Feb 03, 2009 786.93 797.21 762.68 785.67 0 +2.33(+0.30%)
Feb 02, 2009 781.77 804.49 762.29 783.34 0 -14.15(-1.77%)
Jan 30, 2009 840.21 846.50 789.87 797.49 0 -23.24(-2.83%)
Jan 29, 2009 847.86 855.41 811.50 820.73 0 -47.82(-5.51%)
Jan 28, 2009 839.16 879.85 826.80 868.56 0 +46.00(+5.59%)
Jan 27, 2009 825.27 842.53 794.88 822.56 0 -0.18(-0.02%)
Jan 26, 2009 815.76 857.66 796.71 822.73 0 +19.54(+2.43%)
Jan 23, 2009 727.63 820.31 715.42 803.19 0 +58.68(+7.88%)
Jan 22, 2009 759.74 780.35 726.39 744.51 0 -35.48(-4.55%)
Jan 21, 2009 739.87 784.77 723.14 779.99 0 +55.94(+7.73%)
Jan 20, 2009 766.17 801.08 719.29 724.05 0 -63.42(-8.05%)
Jan 19, 2009 804.21 810.32 762.87 787.48 0 +0.00(+0.00%)
Jan 16, 2009 804.21 810.32 762.87 787.48 0 -1.17(-0.15%)
Jan 15, 2009 782.70 799.59 742.74 788.65 0 +4.51(+0.57%)
Jan 14, 2009 816.71 825.31 772.48 784.14 0 -51.33(-6.14%)
Jan 13, 2009 811.16 844.22 795.99 835.48 0 +23.92(+2.95%)
Jan 12, 2009 836.22 851.08 800.08 811.55 0 -40.54(-4.76%)
Jan 09, 2009 910.38 915.50 844.29 852.09 0 -62.89(-6.87%)
Jan 08, 2009 889.31 920.38 872.97 914.98 0 +15.25(+1.69%)
Jan 07, 2009 916.06 931.16 877.12 899.73 0 -42.67(-4.53%)
Jan 06, 2009 919.93 966.74 910.88 942.40 0 +44.04(+4.90%)
Jan 05, 2009 862.11 929.02 849.25 898.36 0 +32.14(+3.71%)
Jan 02, 2009 813.65 877.83 806.31 866.22 0 +59.48(+7.37%)
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.