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 (%)
May 31, 2019 565.72 579.33 562.17 567.82 0 -6.06(-1.06%)
May 30, 2019 581.85 588.69 570.51 573.88 0 -7.27(-1.25%)
May 29, 2019 567.24 582.59 561.97 581.15 0 +9.28(+1.62%)
May 28, 2019 579.77 584.79 565.68 571.88 0 -6.92(-1.20%)
May 24, 2019 583.36 586.99 571.79 578.80 0 +4.41(+0.77%)
May 23, 2019 582.93 586.00 565.51 574.39 0 -22.52(-3.77%)
May 22, 2019 600.46 606.55 590.64 596.91 0 -5.35(-0.89%)
May 21, 2019 589.72 606.65 587.43 602.26 0 +14.85(+2.53%)
May 20, 2019 585.54 592.53 578.73 587.41 0 +1.30(+0.22%)
May 17, 2019 592.17 599.59 582.99 586.12 0 -13.30(-2.22%)
May 16, 2019 601.08 609.10 595.34 599.42 0 -3.17(-0.53%)
May 15, 2019 594.95 605.28 591.89 602.60 0 -2.92(-0.48%)
May 14, 2019 602.07 611.82 599.79 605.52 0 +5.62(+0.94%)
May 13, 2019 603.74 611.05 594.52 599.89 0 -16.22(-2.63%)
May 10, 2019 612.75 619.57 599.50 616.12 0 +2.78(+0.45%)
May 09, 2019 608.93 619.39 598.07 613.33 0 -5.27(-0.85%)
May 08, 2019 608.54 626.76 604.22 618.60 0 +16.53(+2.75%)
May 07, 2019 600.81 607.37 589.84 602.07 0 -7.23(-1.19%)
May 06, 2019 601.76 612.07 597.75 609.29 0 -5.81(-0.94%)
May 03, 2019 616.09 622.97 611.14 615.11 0 +6.55(+1.08%)
May 02, 2019 608.51 616.40 598.99 608.56 0 -5.23(-0.85%)
May 01, 2019 630.53 633.35 612.13 613.79 0 -15.55(-2.47%)
Apr 30, 2019 643.64 645.90 625.70 629.35 0 -7.98(-1.25%)
Apr 29, 2019 641.79 643.60 633.18 637.32 0 -2.20(-0.34%)
Apr 26, 2019 643.06 647.86 632.62 639.53 0 -7.82(-1.21%)
Apr 25, 2019 647.92 656.93 640.58 647.35 0 +0.23(+0.04%)
Apr 24, 2019 664.61 665.87 640.43 647.12 0 -18.31(-2.75%)
Apr 23, 2019 666.96 672.36 659.49 665.43 0 -6.18(-0.92%)
Apr 22, 2019 662.91 676.67 659.06 671.60 0 +14.98(+2.28%)
Apr 18, 2019 660.23 667.61 650.18 656.63 0 +4.68(+0.72%)
Apr 17, 2019 663.18 665.41 643.40 651.95 0 -3.26(-0.50%)
Apr 16, 2019 645.92 661.87 640.46 655.21 0 +8.52(+1.32%)
Apr 15, 2019 656.97 660.45 641.94 646.69 0 -2.05(-0.32%)
Apr 12, 2019 669.18 673.53 644.28 648.75 0 -25.40(-3.77%)
Apr 11, 2019 683.53 687.61 668.03 674.14 0 -15.88(-2.30%)
Apr 10, 2019 686.53 695.91 682.79 690.03 0 +4.22(+0.62%)
Apr 09, 2019 691.22 693.27 679.10 685.80 0 -7.95(-1.15%)
Apr 08, 2019 685.78 699.74 682.04 693.76 0 +13.69(+2.01%)
Apr 05, 2019 669.18 684.79 667.14 680.07 0 +11.81(+1.77%)
Apr 04, 2019 656.76 673.30 650.63 668.26 0 +8.16(+1.24%)
Apr 03, 2019 674.22 678.17 657.04 660.10 0 -9.96(-1.49%)
Apr 02, 2019 671.10 675.88 663.50 670.05 0 -0.43(-0.06%)
Apr 01, 2019 671.50 678.98 662.26 670.48 0 +7.97(+1.20%)
Mar 29, 2019 668.67 673.64 657.66 662.51 0 +4.20(+0.64%)
Mar 28, 2019 642.63 662.91 639.06 658.31 0 +8.68(+1.34%)
Mar 27, 2019 663.51 668.37 645.17 649.63 0 -23.56(-3.50%)
Mar 26, 2019 669.26 680.33 664.15 673.19 0 +15.78(+2.40%)
Mar 25, 2019 656.24 662.83 646.58 657.41 0 +1.48(+0.23%)
Mar 22, 2019 678.52 683.02 653.96 655.93 0 -41.51(-5.95%)
Mar 21, 2019 698.33 708.41 682.78 697.44 0 -8.55(-1.21%)
Mar 20, 2019 691.56 714.38 689.37 706.00 0 +12.29(+1.77%)
Mar 19, 2019 694.38 704.43 686.35 693.71 0 +3.55(+0.51%)
Mar 18, 2019 670.58 691.49 669.27 690.16 0 +20.86(+3.12%)
Mar 15, 2019 660.21 672.51 658.19 669.30 0 +7.63(+1.15%)
Mar 14, 2019 662.33 669.94 656.91 661.67 0 -0.19(-0.03%)
Mar 13, 2019 648.80 667.01 645.14 661.87 0 +15.03(+2.32%)
Mar 12, 2019 645.15 655.65 640.56 646.83 0 +5.93(+0.93%)
Mar 11, 2019 627.97 645.31 624.47 640.90 0 +23.65(+3.83%)
Mar 08, 2019 614.50 620.55 606.84 617.25 0 -9.02(-1.44%)
Mar 07, 2019 635.67 638.02 621.42 626.28 0 -8.32(-1.31%)
Mar 06, 2019 645.01 648.84 630.44 634.60 0 -14.16(-2.18%)
Mar 05, 2019 648.35 654.28 641.23 648.75 0 +0.44(+0.07%)
Mar 04, 2019 650.45 654.82 639.36 648.32 0 +4.66(+0.72%)
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.