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 (%)
Apr 30, 2013 942.53 956.56 937.09 952.08 0 +3.00(+0.32%)
Apr 29, 2013 939.89 955.10 937.22 949.08 0 +23.88(+2.58%)
Apr 26, 2013 926.32 935.65 921.48 925.20 0 -3.98(-0.43%)
Apr 25, 2013 932.51 942.43 921.61 929.18 0 +1.10(+0.12%)
Apr 24, 2013 913.82 935.82 911.08 928.08 0 +16.29(+1.79%)
Apr 23, 2013 902.89 919.62 894.75 911.79 0 +10.71(+1.19%)
Apr 22, 2013 891.50 904.66 884.20 901.08 0 +9.59(+1.08%)
Apr 19, 2013 892.86 897.16 877.31 891.49 0 +15.18(+1.73%)
Apr 18, 2013 871.07 885.91 859.01 876.31 0 +9.98(+1.15%)
Apr 17, 2013 880.79 890.51 857.71 866.33 0 -27.84(-3.11%)
Apr 16, 2013 884.92 898.51 875.07 894.17 0 +20.55(+2.35%)
Apr 15, 2013 904.53 908.24 870.37 873.62 0 -44.66(-4.86%)
Apr 12, 2013 925.08 931.28 907.17 918.28 0 -14.46(-1.55%)
Apr 11, 2013 939.54 943.96 924.84 932.74 0 -7.84(-0.83%)
Apr 10, 2013 945.33 956.76 934.72 940.58 0 -1.57(-0.17%)
Apr 09, 2013 930.73 949.87 922.64 942.15 0 -0.87(-0.09%)
Apr 08, 2013 944.96 952.51 935.39 943.02 0 +0.42(+0.04%)
Apr 05, 2013 923.08 945.36 919.21 942.60 0 +12.12(+1.30%)
Apr 04, 2013 935.45 940.11 924.62 930.48 0 -3.50(-0.37%)
Apr 03, 2013 945.17 949.70 925.41 933.98 0 -9.69(-1.03%)
Apr 02, 2013 952.43 957.79 939.11 943.66 0 -10.21(-1.07%)
Apr 01, 2013 960.85 965.21 948.84 953.88 0 -6.11(-0.64%)
Mar 28, 2013 959.99 959.99 959.99 0 -3.05(-0.32%)
Mar 27, 2013 957.50 967.96 950.03 963.03 0 -0.43(-0.04%)
Mar 26, 2013 959.70 969.70 953.76 963.47 0 +7.92(+0.83%)
Mar 25, 2013 960.52 966.09 948.71 955.54 0 -5.07(-0.53%)
Mar 22, 2013 958.46 968.56 952.97 960.61 0 +2.94(+0.31%)
Mar 21, 2013 958.77 972.20 949.80 957.67 0 -2.86(-0.30%)
Mar 20, 2013 967.21 972.19 955.06 960.53 0 -4.90(-0.51%)
Mar 19, 2013 975.80 982.17 955.43 965.44 0 -11.01(-1.13%)
Mar 18, 2013 972.82 990.12 965.93 976.44 0 -14.06(-1.42%)
Mar 15, 2013 987.00 997.67 977.47 990.50 0 +5.41(+0.55%)
Mar 14, 2013 976.03 988.86 969.75 985.09 0 +8.66(+0.89%)
Mar 13, 2013 982.43 988.66 970.63 976.43 0 -6.52(-0.66%)
Mar 12, 2013 989.12 994.42 975.42 982.95 0 +3.58(+0.37%)
Mar 11, 2013 970.65 982.80 964.19 979.37 0 +0.82(+0.08%)
Mar 08, 2013 981.02 987.50 964.65 978.55 0 -0.09(-0.01%)
Mar 07, 2013 975.08 992.71 966.25 978.65 0 +15.43(+1.60%)
Mar 06, 2013 958.38 969.97 947.34 963.22 0 +33.69(+3.62%)
Mar 05, 2013 931.70 939.36 923.83 929.53 0 +3.63(+0.39%)
Mar 04, 2013 935.78 941.18 919.96 925.89 0 -9.10(-0.97%)
Mar 01, 2013 932.43 941.97 923.30 934.99 0 -4.68(-0.50%)
Feb 28, 2013 940.48 948.00 935.91 939.67 0 -5.55(-0.59%)
Feb 27, 2013 935.36 950.65 929.03 945.22 0 +8.09(+0.86%)
Feb 26, 2013 937.68 945.40 923.85 937.13 0 -18.86(-1.97%)
Feb 22, 2013 953.59 961.26 942.83 955.99 0 +6.77(+0.71%)
Feb 21, 2013 957.09 961.86 937.48 949.22 0 -12.75(-1.33%)
Feb 20, 2013 984.56 987.46 959.71 961.97 0 -25.70(-2.60%)
Feb 15, 2013 987.67 987.67 987.67 0 -12.74(-1.27%)
Feb 14, 2013 993.97 1005 986.07 1000 0 +3.37(+0.34%)
Feb 13, 2013 995.98 1004 989.36 997.04 0 +3.59(+0.36%)
Feb 12, 2013 990.23 1001 983.22 993.45 0 +5.27(+0.53%)
Feb 11, 2013 1000 1001 984.91 988.18 0 -11.61(-1.16%)
Feb 08, 2013 998.28 1005 990.84 999.80 0 +1.75(+0.18%)
Feb 07, 2013 1018 1021 993.71 998.05 0 -11.23(-1.11%)
Feb 06, 2013 1010 1020 999.60 1009 0 -25.52(-2.47%)
Feb 04, 2013 1040 1045 1029 1035 0 -16.79(-1.60%)
Feb 01, 2013 1048 1056 1039 1052 0 +13.79(+1.33%)
Jan 31, 2013 1038 1044 1030 1038 0 -4.58(-0.44%)
Jan 30, 2013 1046 1054 1035 1042 0 -14.29(-1.35%)
Jan 29, 2013 1051 1059 1043 1057 0 +6.75(+0.64%)
Jan 28, 2013 1058 1062 1045 1050 0 -7.32(-0.69%)
Jan 25, 2013 1051 1066 1046 1057 0 +9.25(+0.88%)
Jan 24, 2013 1048 1055 1041 1048 0 +4.03(+0.39%)
Jan 23, 2013 1043 1052 1035 1044 0 +4.61(+0.44%)
Jan 22, 2013 1030 1043 1026 1039 0 +0.43(+0.04%)
Jan 18, 2013 1039 1039 1039 0 +3.32(+0.32%)
Jan 17, 2013 1039 1044 1030 1036 0 +1.74(+0.17%)
Jan 16, 2013 1028 1039 1023 1034 0 -0.67(-0.06%)
Jan 15, 2013 1033 1040 1025 1035 0 +1.45(+0.14%)
Jan 14, 2013 1041 1047 1028 1033 0 -0.54(-0.05%)
Jan 12, 2013 1036 1041 1027 1034 0 +0.00(+0.00%)
Jan 11, 2013 1036 1041 1027 1034 0 -4.59(-0.44%)
Jan 10, 2013 1036 1047 1025 1038 0 +11.94(+1.16%)
Jan 09, 2013 1023 1032 1018 1026 0 +3.87(+0.38%)
Jan 08, 2013 1027 1033 1012 1022 0 -10.77(-1.04%)
Jan 07, 2013 1030 1039 1022 1033 0 -5.09(-0.49%)
Jan 04, 2013 1031 1044 1023 1038 0 +11.87(+1.16%)
Jan 03, 2013 1018 1036 1009 1026 0 +8.00(+0.79%)
Jan 02, 2013 1010 1020 998.05 1018 0 +25.17(+2.53%)
Dec 31, 2012 993.22 993.22 993.22 0 +10.75(+1.09%)
Dec 28, 2012 989.71 996.93 975.84 982.47 0 -13.25(-1.33%)
Dec 27, 2012 997.95 1002 980.99 995.72 0 -3.15(-0.32%)
Dec 26, 2012 1007 1015 993.88 998.87 0 -1.20(-0.12%)
Dec 24, 2012 1000 1000 1000 0 -5.74(-0.57%)
Dec 21, 2012 998.06 1013 994.62 1006 0 -8.86(-0.87%)
Dec 20, 2012 1004 1018 1000 1015 0 +8.53(+0.85%)
Dec 19, 2012 1007 1017 999.14 1006 0 +10.27(+1.03%)
Dec 18, 2012 983.92 1001 976.20 995.87 0 +12.44(+1.27%)
Dec 17, 2012 979.32 989.89 974.51 983.42 0 -0.78(-0.08%)
Dec 14, 2012 977.83 990.55 974.16 984.20 0 +10.63(+1.09%)
Dec 13, 2012 982.56 988.57 966.34 973.57 0 -12.60(-1.28%)
Dec 12, 2012 987.48 995.26 979.27 986.17 0 +1.62(+0.16%)
Dec 11, 2012 983.26 990.95 978.56 984.55 0 +6.77(+0.69%)
Dec 10, 2012 969.73 982.22 962.88 977.78 0 +7.15(+0.74%)
Dec 07, 2012 964.65 975.55 959.28 970.63 0 +7.06(+0.73%)
Dec 06, 2012 962.32 970.37 956.15 963.57 0 +1.63(+0.17%)
Dec 05, 2012 955.89 969.21 951.24 961.94 0 +8.31(+0.87%)
Dec 04, 2012 958.21 967.78 947.59 953.63 0 -2.06(-0.22%)
Nov 30, 2012 959.05 965.25 948.30 955.69 0 -6.10(-0.63%)
Nov 29, 2012 961.25 970.90 953.19 961.79 0 +4.59(+0.48%)
Nov 28, 2012 946.49 959.43 939.77 957.20 0 +6.80(+0.72%)
Nov 27, 2012 967.49 970.66 947.23 950.40 0 -14.21(-1.47%)
Nov 26, 2012 963.83 972.49 954.38 964.61 0 -7.98(-0.82%)
Nov 24, 2012 965.10 975.09 960.56 972.59 0 +0.00(+0.00%)
Nov 23, 2012 965.10 975.10 960.56 972.59 0 +12.41(+1.29%)
Nov 21, 2012 960.18 960.18 960.18 0 -8.59(-0.89%)
Nov 20, 2012 964.12 976.79 958.45 968.76 0 -3.20(-0.33%)
Nov 19, 2012 967.33 979.60 959.94 971.97 0 +17.30(+1.81%)
Nov 16, 2012 953.73 962.94 934.50 954.67 0 -0.25(-0.03%)
Nov 15, 2012 954.09 967.20 942.17 954.91 0 +0.20(+0.02%)
Nov 14, 2012 968.82 975.30 949.38 954.71 0 -10.33(-1.07%)
Nov 13, 2012 967.16 980.54 958.17 965.04 0 -9.44(-0.97%)
Nov 12, 2012 984.09 988.16 969.08 974.49 0 -9.02(-0.92%)
Nov 09, 2012 983.42 997.31 975.57 983.51 0 -0.16(-0.02%)
Nov 08, 2012 999.50 1015 974.13 983.67 0 -15.60(-1.56%)
Nov 07, 2012 1009 1018 991.93 999.27 0 -22.98(-2.25%)
Nov 06, 2012 1017 1029 1011 1022 0 +6.43(+0.63%)
Nov 05, 2012 1006 1022 999.52 1016 0 +8.14(+0.81%)
Nov 02, 2012 1023 1026 1003 1008 0 -10.29(-1.01%)
Nov 01, 2012 1017 1027 1006 1018 0 +4.42(+0.44%)
Oct 31, 2012 1035 1040 1007 1014 0 -38.75(-3.68%)
Oct 26, 2012 1052 1052 1052 0 +1.61(+0.15%)
Oct 25, 2012 1054 1059 1041 1051 0 +7.84(+0.75%)
Oct 24, 2012 1052 1058 1038 1043 0 -3.45(-0.33%)
Oct 23, 2012 1052 1057 1036 1046 0 -33.27(-3.08%)
Oct 19, 2012 1089 1092 1074 1080 0 -10.06(-0.92%)
Oct 18, 2012 1082 1096 1076 1090 0 +2.95(+0.27%)
Oct 17, 2012 1084 1094 1076 1087 0 +3.78(+0.35%)
Oct 16, 2012 1076 1096 1069 1083 0 +10.53(+0.98%)
Oct 15, 2012 1063 1076 1054 1072 0 +15.16(+1.43%)
Oct 12, 2012 1057 1069 1049 1057 0 +0.13(+0.01%)
Oct 11, 2012 1070 1080 1049 1057 0 +10.89(+1.04%)
Oct 10, 2012 1051 1057 1040 1046 0 -5.83(-0.55%)
Oct 09, 2012 1049 1061 1043 1052 0 +0.06(+0.01%)
Oct 08, 2012 1041 1056 1038 1052 0 +4.10(+0.39%)
Oct 06, 2012 1062 1067 1044 1048 0 +0.00(+0.00%)
Oct 05, 2012 1060 1067 1044 1048 0 -8.39(-0.79%)
Oct 04, 2012 1046 1059 1039 1056 0 +9.93(+0.95%)
Oct 03, 2012 1057 1060 1040 1046 0 -11.82(-1.12%)
Oct 02, 2012 1059 1064 1045 1058 0 +5.53(+0.53%)
Oct 01, 2012 1053 1067 1048 1053 0 +2.12(+0.20%)
Sep 28, 2012 1051 1058 1037 1050 0 -6.51(-0.62%)
Sep 27, 2012 1054 1064 1046 1057 0 +9.92(+0.95%)
Sep 26, 2012 1048 1055 1037 1047 0 -7.14(-0.68%)
Sep 25, 2012 1071 1075 1053 1054 0 -9.97(-0.94%)
Sep 24, 2012 1068 1072 1057 1064 0 -12.47(-1.16%)
Sep 21, 2012 1079 1086 1068 1077 0 +6.75(+0.63%)
Sep 20, 2012 1059 1077 1050 1070 0 +2.24(+0.21%)
Sep 19, 2012 1079 1083 1059 1068 0 -9.32(-0.87%)
Sep 18, 2012 1078 1088 1066 1077 0 -5.74(-0.53%)
Sep 17, 2012 1091 1103 1078 1083 0 -12.78(-1.17%)
Sep 14, 2012 1086 1116 1068 1096 0 +20.42(+1.90%)
Sep 13, 2012 1051 1080 1040 1075 0 +29.14(+2.79%)
Sep 12, 2012 1053 1059 1039 1046 0 -1.84(-0.18%)
Sep 11, 2012 1037 1052 1034 1048 0 +14.01(+1.36%)
Sep 10, 2012 1041 1048 1030 1034 0 -12.81(-1.22%)
Sep 07, 2012 1032 1053 1026 1047 0 +19.81(+1.93%)
Sep 06, 2012 1012 1034 1005 1027 0 +22.69(+2.26%)
Sep 05, 2012 998.69 1012 989.97 1004 0 +2.92(+0.29%)
Sep 04, 2012 1016 1019 994.73 1001 0 -15.77(-1.55%)
Aug 31, 2012 1017 1017 1017 0 +7.11(+0.70%)
Aug 30, 2012 1012 1018 1003 1010 0 -8.16(-0.80%)
Aug 29, 2012 1027 1030 1014 1018 0 -8.07(-0.79%)
Aug 27, 2012 1029 1038 1021 1026 0 -2.70(-0.26%)
Aug 24, 2012 1026 1038 1017 1029 0 -0.49(-0.05%)
Aug 23, 2012 1040 1045 1025 1029 0 -12.38(-1.19%)
Aug 22, 2012 1033 1045 1025 1042 0 +3.67(+0.35%)
Aug 21, 2012 1052 1058 1034 1038 0 -5.89(-0.56%)
Aug 20, 2012 1045 1050 1034 1044 0 +0.08(+0.01%)
Aug 17, 2012 1043 1050 1035 1044 0 +0.45(+0.04%)
Aug 16, 2012 1035 1048 1028 1043 0 +14.85(+1.44%)
Aug 15, 2012 1026 1033 1017 1028 0 +3.34(+0.33%)
Aug 14, 2012 1035 1039 1019 1025 0 -3.59(-0.35%)
Aug 13, 2012 1029 1038 1018 1029 0 -7.69(-0.74%)
Aug 11, 2012 1020 1039 1015 1036 0 +0.00(+0.00%)
Aug 10, 2012 1020 1039 1015 1036 0 +6.81(+0.66%)
Aug 09, 2012 1016 1036 1010 1030 0 +8.12(+0.79%)
Aug 08, 2012 1013 1032 1003 1021 0 +8.98(+0.89%)
Aug 07, 2012 1003 1023 997.86 1012 0 +19.40(+1.95%)
Aug 06, 2012 976.95 1005 972.72 993.10 0 +2.01(+0.20%)
Aug 03, 2012 987.46 1005 980.16 991.08 0 +23.92(+2.47%)
Aug 02, 2012 965.43 983.29 952.96 967.16 0 -8.56(-0.88%)
Aug 01, 2012 967.55 984.18 954.77 975.72 0 +10.62(+1.10%)
Jul 31, 2012 988.28 992.90 960.32 965.10 0 -23.45(-2.37%)
Jul 30, 2012 982.92 992.86 971.00 988.55 0 +1.64(+0.17%)
Jul 27, 2012 960.25 990.50 953.63 986.91 0 +31.86(+3.34%)
Jul 26, 2012 950.27 960.76 939.73 955.04 0 +23.83(+2.56%)
Jul 25, 2012 938.61 947.50 922.05 931.22 0 -4.99(-0.53%)
Jul 24, 2012 948.19 953.59 924.13 936.21 0 -11.24(-1.19%)
Jul 23, 2012 938.31 953.64 928.86 947.45 0 -17.79(-1.84%)
Jul 20, 2012 968.23 978.68 954.22 965.24 0 -9.06(-0.93%)
Jul 19, 2012 968.21 985.31 962.16 974.29 0 +11.66(+1.21%)
Jul 18, 2012 954.28 967.80 950.10 962.64 0 +5.00(+0.52%)
Jul 17, 2012 957.15 965.97 940.87 957.64 0 +5.12(+0.54%)
Jul 16, 2012 953.00 962.89 939.34 952.52 0 -1.37(-0.14%)
Jul 14, 2012 942.30 958.10 939.15 953.89 0 +0.00(+0.00%)
Jul 13, 2012 942.30 958.10 939.15 953.89 0 +27.17(+2.93%)
Jul 12, 2012 916.30 933.13 908.71 926.72 0 -5.60(-0.60%)
Jul 11, 2012 925.24 942.63 921.78 932.32 0 +7.25(+0.78%)
Jul 10, 2012 948.55 951.71 918.95 925.07 0 -14.20(-1.51%)
Jul 09, 2012 940.37 947.48 927.24 939.27 0 -6.19(-0.65%)
Jul 06, 2012 950.93 954.66 936.83 945.46 0 -18.83(-1.95%)
Jul 05, 2012 959.23 974.91 949.38 964.29 0 -5.50(-0.57%)
Jul 03, 2012 969.78 969.78 969.78 0 +29.79(+3.17%)
Jul 02, 2012 942.94 951.60 922.99 940.00 0 +3.51(+0.37%)
Jun 30, 2012 925.80 941.76 920.62 936.49 0 -0.08(-0.01%)
Jun 29, 2012 925.80 941.77 920.59 936.57 0 +40.22(+4.49%)
Jun 28, 2012 891.44 908.20 877.44 896.34 0 -4.86(-0.54%)
Jun 27, 2012 893.69 910.82 882.52 901.20 0 +12.36(+1.39%)
Jun 26, 2012 884.49 896.43 871.41 888.84 0 +3.89(+0.44%)
Jun 25, 2012 907.36 913.33 878.12 884.95 0 -47.71(-5.11%)
Jun 22, 2012 941.41 945.92 918.36 932.66 0 -6.66(-0.71%)
Jun 21, 2012 983.70 986.49 937.77 939.32 0 -49.06(-4.96%)
Jun 20, 2012 989.55 1002 975.51 988.38 0 +2.31(+0.23%)
Jun 19, 2012 962.68 991.72 958.93 986.07 0 +34.38(+3.61%)
Jun 18, 2012 949.06 959.80 934.30 951.70 0 +3.53(+0.37%)
Jun 15, 2012 935.78 950.48 927.74 948.16 0 +18.13(+1.95%)
Jun 14, 2012 930.37 940.20 917.51 930.03 0 -0.10(-0.01%)
Jun 13, 2012 932.37 944.67 923.12 930.13 0 -6.48(-0.69%)
Jun 12, 2012 936.32 945.23 924.23 936.62 0 +7.69(+0.83%)
Jun 11, 2012 966.51 969.84 926.24 928.92 0 -25.07(-2.63%)
Jun 08, 2012 953.48 962.54 939.14 953.99 0 -12.60(-1.30%)
Jun 07, 2012 980.65 992.13 962.43 966.59 0 +2.87(+0.30%)
Jun 06, 2012 953.71 971.53 949.86 963.73 0 +18.53(+1.96%)
Jun 05, 2012 940.21 955.26 932.60 945.19 0 +7.52(+0.80%)
Jun 04, 2012 932.97 947.30 921.53 937.67 0 +6.14(+0.66%)
Jun 02, 2012 933.14 949.83 922.54 931.53 0 +0.00(+0.00%)
Jun 01, 2012 933.14 949.83 922.54 931.53 0 -25.45(-2.66%)
May 31, 2012 951.38 964.33 927.32 956.98 0 +6.44(+0.68%)
May 30, 2012 965.12 969.62 946.44 950.54 0 -31.69(-3.23%)
May 29, 2012 965.09 990.80 955.51 982.23 0 +22.53(+2.35%)
May 25, 2012 959.70 959.70 959.70 0 +7.43(+0.78%)
May 24, 2012 970.44 974.57 941.13 952.27 0 -17.35(-1.79%)
May 23, 2012 964.15 972.67 942.30 969.62 0 -3.82(-0.39%)
May 22, 2012 984.44 1002 960.08 973.44 0 -10.61(-1.08%)
May 21, 2012 961.36 988.69 952.27 984.05 0 +29.30(+3.07%)
May 18, 2012 958.86 971.62 946.18 954.75 0 -2.27(-0.24%)
May 17, 2012 978.55 987.60 954.08 957.02 0 -32.57(-3.29%)
May 16, 2012 1006 1014 982.67 989.59 0 +3.05(+0.31%)
May 15, 2012 1008 1017 982.71 986.54 0 -20.94(-2.08%)
May 14, 2012 1015 1023 1003 1007 0 -27.20(-2.63%)
May 11, 2012 1035 1056 1031 1035 0 -14.19(-1.35%)
May 10, 2012 1059 1066 1045 1049 0 +3.69(+0.35%)
May 09, 2012 1034 1055 1026 1045 0 -8.98(-0.85%)
May 08, 2012 1062 1064 1034 1054 0 -17.49(-1.63%)
May 07, 2012 1061 1079 1044 1072 0 +9.75(+0.92%)
May 04, 2012 1094 1099 1053 1062 0 -47.53(-4.28%)
May 03, 2012 1128 1134 1101 1109 0 -18.83(-1.67%)
May 02, 2012 1128 1138 1115 1128 0 -10.34(-0.91%)
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.