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 (%)
Mar 31, 2020 232.12 245.26 229.02 235.37 0 +9.98(+4.43%)
Mar 30, 2020 224.97 229.76 209.79 225.39 0 -2.91(-1.28%)
Mar 27, 2020 236.64 238.42 221.58 228.30 0 -23.07(-9.18%)
Mar 26, 2020 244.87 263.57 234.99 251.37 0 +10.29(+4.27%)
Mar 25, 2020 231.12 252.52 219.82 241.08 0 +12.42(+5.43%)
Mar 24, 2020 216.41 233.67 209.18 228.66 0 +32.96(+16.84%)
Mar 23, 2020 204.15 213.00 191.17 195.70 0 -13.34(-6.38%)
Mar 20, 2020 218.91 229.99 201.20 209.03 0 -0.05(-0.02%)
Mar 19, 2020 188.95 215.25 179.85 209.09 0 +22.14(+11.84%)
Mar 18, 2020 198.71 207.19 173.23 186.95 0 -36.74(-16.43%)
Mar 17, 2020 229.18 238.33 213.91 223.69 0 -0.39(-0.17%)
Mar 16, 2020 224.39 254.18 211.37 224.08 0 -49.27(-18.02%)
Mar 13, 2020 271.46 279.84 236.13 273.35 0 +37.67(+15.98%)
Mar 12, 2020 248.79 256.29 218.73 235.68 0 -47.51(-16.78%)
Mar 11, 2020 303.25 311.91 274.14 283.19 0 -35.49(-11.14%)
Mar 10, 2020 330.21 337.12 292.49 318.68 0 +24.83(+8.45%)
Mar 09, 2020 307.71 335.22 279.44 293.85 0 -118.67(-28.77%)
Mar 06, 2020 429.31 433.76 404.59 412.52 0 -44.26(-9.69%)
Mar 05, 2020 464.30 469.05 444.42 456.78 0 -19.44(-4.08%)
Mar 04, 2020 479.12 483.31 466.27 476.22 0 +7.25(+1.55%)
Mar 03, 2020 482.60 495.00 461.73 468.97 0 -12.79(-2.66%)
Mar 02, 2020 476.77 487.64 466.22 481.76 0 +9.39(+1.99%)
Feb 28, 2020 448.10 473.78 444.01 472.37 0 +5.96(+1.28%)
Feb 27, 2020 466.62 485.76 449.26 466.40 0 -23.92(-4.88%)
Feb 26, 2020 503.30 512.10 487.21 490.32 0 -11.48(-2.29%)
Feb 25, 2020 519.83 523.20 495.69 501.80 0 -13.34(-2.59%)
Feb 24, 2020 519.32 523.91 504.27 515.15 0 -32.38(-5.91%)
Feb 21, 2020 550.75 553.08 540.02 547.53 0 -10.18(-1.82%)
Feb 20, 2020 568.99 573.74 556.18 557.70 0 -12.63(-2.21%)
Feb 19, 2020 563.71 572.63 560.32 570.33 0 +14.03(+2.52%)
Feb 18, 2020 549.05 560.30 547.14 556.30 0 -1.48(-0.26%)
Feb 14, 2020 566.03 567.76 554.73 557.78 0 -2.68(-0.48%)
Feb 13, 2020 565.69 568.69 556.37 560.46 0 -6.83(-1.20%)
Feb 12, 2020 562.97 572.78 560.94 567.29 0 +8.52(+1.52%)
Feb 11, 2020 555.42 562.25 550.84 558.77 0 +13.21(+2.42%)
Feb 10, 2020 549.48 551.29 539.90 545.56 0 -8.31(-1.50%)
Feb 07, 2020 556.77 559.88 545.45 553.88 0 -3.82(-0.68%)
Feb 06, 2020 567.88 571.25 551.67 557.69 0 -1.63(-0.29%)
Feb 05, 2020 561.95 568.95 552.74 559.32 0 +8.80(+1.60%)
Feb 04, 2020 552.99 563.06 548.91 550.52 0 +6.64(+1.22%)
Feb 03, 2020 545.38 551.24 539.87 543.89 0 +0.91(+0.17%)
Jan 31, 2020 546.26 549.25 538.41 542.98 0 -12.51(-2.25%)
Jan 30, 2020 541.78 556.80 539.85 555.49 0 +3.09(+0.56%)
Jan 29, 2020 563.42 565.44 551.11 552.40 0 -6.25(-1.12%)
Jan 28, 2020 557.30 565.26 553.09 558.65 0 +8.18(+1.49%)
Jan 27, 2020 552.76 558.03 546.82 550.47 0 -21.58(-3.77%)
Jan 24, 2020 580.30 580.75 565.24 572.05 0 -7.67(-1.32%)
Jan 23, 2020 575.34 583.57 566.66 579.72 0 -1.40(-0.24%)
Jan 22, 2020 585.76 587.35 579.19 581.12 0 -4.35(-0.74%)
Jan 21, 2020 596.88 597.75 583.59 585.47 0 -14.82(-2.47%)
Jan 17, 2020 598.93 605.01 593.62 600.29 0 +4.11(+0.69%)
Jan 16, 2020 600.50 603.02 591.77 596.18 0 -0.38(-0.06%)
Jan 15, 2020 602.61 606.75 592.89 596.56 0 -10.88(-1.79%)
Jan 14, 2020 608.50 612.40 600.67 607.44 0 -2.70(-0.44%)
Jan 13, 2020 609.71 613.50 603.11 610.14 0 -1.75(-0.29%)
Jan 10, 2020 614.23 619.08 608.06 611.89 0 -2.00(-0.33%)
Jan 09, 2020 612.07 617.21 605.46 613.89 0 +2.24(+0.37%)
Jan 08, 2020 621.89 625.64 607.92 611.65 0 -13.80(-2.21%)
Jan 07, 2020 623.11 628.03 617.33 625.45 0 -2.94(-0.47%)
Jan 06, 2020 619.75 631.65 616.43 628.38 0 +6.99(+1.12%)
Jan 03, 2020 625.23 630.92 617.49 621.39 0 -0.65(-0.11%)
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.