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 (%)
Nov 30, 2011 1032 1045 1011 1041 0 +49.19(+4.96%)
Nov 29, 2011 988.84 1009 981.04 991.41 0 -0.86(-0.09%)
Nov 28, 2011 987.68 999.06 978.50 992.27 0 +39.53(+4.15%)
Nov 25, 2011 960.52 972.08 948.84 952.74 0 -11.27(-1.17%)
Nov 23, 2011 964.01 964.01 964.01 0 -36.50(-3.65%)
Nov 22, 2011 1005 1016 990.66 1001 0 -4.69(-0.47%)
Nov 21, 2011 1008 1014 983.86 1005 0 -19.67(-1.92%)
Nov 18, 2011 1032 1037 1014 1025 0 +3.32(+0.32%)
Nov 17, 2011 1047 1056 1012 1022 0 -22.72(-2.18%)
Nov 16, 2011 1037 1066 1030 1044 0 -2.43(-0.23%)
Nov 15, 2011 1039 1057 1032 1047 0 -0.65(-0.06%)
Nov 14, 2011 1051 1057 1034 1047 0 -9.48(-0.90%)
Nov 11, 2011 1053 1069 1043 1057 0 +20.59(+1.99%)
Nov 10, 2011 1044 1052 1022 1036 0 +14.00(+1.37%)
Nov 09, 2011 1045 1055 1018 1022 0 -58.54(-5.42%)
Nov 08, 2011 1080 1086 1062 1081 0 -378.74(-25.95%)
Nov 07, 2011 1444 1471 1431 1460 0 +20.36(+1.41%)
Nov 04, 2011 1433 1455 1415 1439 0 +389.57(+37.12%)
Nov 03, 2011 1042 1059 1022 1050 0 +15.91(+1.54%)
Nov 02, 2011 1030 1046 1015 1034 0 +22.97(+2.27%)
Nov 01, 2011 994.50 1025 984.71 1011 0 -32.32(-3.10%)
Oct 31, 2011 1069 1075 1042 1043 0 -36.44(-3.38%)
Oct 28, 2011 1062 1085 1054 1079 0 +9.40(+0.88%)
Oct 27, 2011 1033 1085 1041 1070 0 +53.59(+5.27%)
Oct 26, 2011 1016 1024 988.66 1016 0 +20.33(+2.04%)
Oct 25, 2011 1014 1019 986.96 996.16 0 -14.71(-1.46%)
Oct 24, 2011 984.22 1014 980.54 1011 0 +27.16(+2.76%)
Oct 21, 2011 971.34 991.13 964.22 983.71 0 +28.43(+2.98%)
Oct 20, 2011 955.18 964.80 930.72 955.28 0 +0.05(+0.01%)
Oct 19, 2011 965.81 978.15 948.29 955.23 0 -19.22(-1.97%)
Oct 18, 2011 955.00 982.18 937.52 974.44 0 +21.29(+2.23%)
Oct 17, 2011 975.35 983.14 947.70 953.15 0 -26.58(-2.71%)
Oct 14, 2011 966.18 981.96 955.43 979.73 0 +28.79(+3.03%)
Oct 13, 2011 945.48 954.80 927.32 950.93 0 -3.72(-0.39%)
Oct 12, 2011 949.80 970.78 940.87 954.65 0 +18.81(+2.01%)
Oct 11, 2011 922.76 944.44 917.16 935.84 0 +1.34(+0.14%)
Oct 10, 2011 917.45 939.62 916.02 934.50 0 +39.49(+4.41%)
Oct 07, 2011 915.99 924.24 885.58 895.00 0 -15.43(-1.69%)
Oct 06, 2011 908.04 914.34 896.50 910.43 0 +28.29(+3.21%)
Oct 05, 2011 868.25 886.17 854.73 882.14 0 +17.06(+1.97%)
Oct 04, 2011 832.24 867.42 814.97 865.08 0 +20.60(+2.44%)
Oct 03, 2011 875.57 885.31 842.12 844.48 0 -40.95(-4.63%)
Sep 30, 2011 899.70 909.28 878.85 885.43 0 -25.40(-2.79%)
Sep 29, 2011 920.48 926.48 891.54 910.83 0 +9.93(+1.10%)
Sep 28, 2011 930.04 941.05 899.40 900.90 0 -27.74(-2.99%)
Sep 27, 2011 948.30 956.96 922.59 928.64 0 +3.70(+0.40%)
Sep 26, 2011 903.12 926.60 878.12 924.95 0 +25.92(+2.88%)
Sep 23, 2011 895.98 916.10 887.97 899.03 0 -3.86(-0.43%)
Sep 22, 2011 923.43 932.62 886.87 902.89 0 -57.94(-6.03%)
Sep 21, 2011 993.28 1006 958.83 960.83 0 -38.27(-3.83%)
Sep 20, 2011 1012 1024 994.90 999.10 0 -8.10(-0.80%)
Sep 19, 2011 999.01 1014 983.30 1007 0 -19.03(-1.85%)
Sep 16, 2011 1028 1042 1013 1026 0 -0.86(-0.08%)
Sep 15, 2011 1026 1035 1012 1027 0 +19.62(+1.95%)
Sep 14, 2011 1001 1019 979.10 1007 0 +9.13(+0.92%)
Sep 13, 2011 993.74 1004 978.58 998.34 0 +6.41(+0.65%)
Sep 12, 2011 977.00 995.02 963.68 991.93 0 -3.63(-0.37%)
Sep 09, 2011 1011 1019 989.09 995.56 0 -36.97(-3.58%)
Sep 08, 2011 1030 1048 1023 1033 0 -8.90(-0.85%)
Sep 07, 2011 1025 1048 1019 1041 0 +27.59(+2.72%)
Sep 06, 2011 983.37 1015 978.76 1014 0 -16.16(-1.57%)
Sep 02, 2011 1030 1030 1030 0 -31.48(-2.97%)
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.