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 (%)
Jan 31, 2018 641.47 645.90 632.16 636.07 0 +2.00(+0.32%)
Jan 30, 2018 643.33 644.48 632.14 634.07 0 -16.60(-2.55%)
Jan 29, 2018 652.48 659.08 646.18 650.66 0 -8.59(-1.30%)
Jan 26, 2018 647.76 662.24 643.18 659.25 0 +9.57(+1.47%)
Jan 25, 2018 654.13 663.62 642.60 649.69 0 +1.31(+0.20%)
Jan 24, 2018 635.25 654.83 629.70 648.38 0 +25.06(+4.02%)
Jan 23, 2018 618.22 626.52 613.34 623.32 0 +1.27(+0.20%)
Jan 22, 2018 609.77 623.00 608.40 622.05 0 +11.98(+1.96%)
Jan 19, 2018 607.40 612.11 603.14 610.07 0 -0.69(-0.11%)
Jan 18, 2018 613.71 617.92 605.66 610.76 0 -2.87(-0.47%)
Jan 17, 2018 606.15 617.24 602.19 613.63 0 +10.94(+1.81%)
Jan 16, 2018 606.15 610.37 597.78 602.70 0 -0.96(-0.16%)
Jan 12, 2018 603.66 603.66 603.66 603.66 0 +2.38(+0.40%)
Jan 11, 2018 593.36 606.73 589.68 601.28 0 +10.16(+1.72%)
Jan 10, 2018 590.99 597.27 587.74 591.12 0 +1.19(+0.20%)
Jan 09, 2018 589.78 595.57 585.07 589.93 0 +0.29(+0.05%)
Jan 08, 2018 586.14 591.55 579.86 589.64 0 +3.20(+0.55%)
Jan 05, 2018 583.12 588.16 577.16 586.44 0 +2.50(+0.43%)
Jan 04, 2018 578.82 587.45 575.12 583.94 0 +7.42(+1.29%)
Jan 03, 2018 567.68 579.32 563.54 576.52 0 +12.33(+2.18%)
Jan 02, 2018 554.91 564.87 552.59 564.20 0 +16.88(+3.08%)
Dec 29, 2017 547.32 547.32 547.32 547.32 0 +1.73(+0.32%)
Dec 28, 2017 545.07 547.83 542.32 545.59 0 +3.04(+0.56%)
Dec 27, 2017 545.44 548.24 539.86 542.55 0 -1.82(-0.34%)
Dec 26, 2017 537.51 545.39 533.59 544.37 0 +9.89(+1.85%)
Dec 22, 2017 533.45 539.15 529.60 534.48 0 +1.10(+0.21%)
Dec 21, 2017 518.73 535.18 517.32 533.38 0 +15.86(+3.07%)
Dec 20, 2017 512.10 518.98 507.73 517.52 0 +9.70(+1.91%)
Dec 19, 2017 507.43 512.08 503.95 507.82 0 +0.93(+0.18%)
Dec 18, 2017 505.91 512.55 502.90 506.88 0 +7.12(+1.43%)
Dec 15, 2017 506.28 507.76 498.20 499.76 0 -3.08(-0.61%)
Dec 14, 2017 503.03 509.88 499.91 502.84 0 -3.62(-0.71%)
Dec 13, 2017 512.77 517.01 502.13 506.45 0 -6.81(-1.33%)
Dec 12, 2017 506.42 517.70 502.38 513.27 0 +7.39(+1.46%)
Dec 11, 2017 502.69 508.43 500.74 505.88 0 +3.66(+0.73%)
Dec 08, 2017 503.64 507.24 498.15 502.22 0 +5.17(+1.04%)
Dec 07, 2017 493.60 501.24 491.24 497.05 0 -2.16(-0.43%)
Dec 06, 2017 501.68 506.00 494.23 499.20 0 -5.59(-1.11%)
Dec 05, 2017 509.15 512.58 502.15 504.80 0 -3.38(-0.67%)
Dec 04, 2017 507.92 515.95 505.40 508.18 0 +0.69(+0.14%)
Dec 01, 2017 505.27 513.72 504.06 507.49 0 +7.37(+1.47%)
Nov 30, 2017 500.12 507.18 494.00 500.12 0 +1.23(+0.25%)
Nov 29, 2017 500.60 504.89 494.60 498.89 0 -4.04(-0.80%)
Nov 28, 2017 502.76 507.65 499.79 502.93 0 +0.20(+0.04%)
Nov 27, 2017 505.87 509.00 499.14 502.73 0 -7.29(-1.43%)
Nov 24, 2017 512.40 514.44 508.61 510.02 0 +0.84(+0.16%)
Nov 22, 2017 505.78 512.01 503.54 509.18 0 +7.90(+1.58%)
Nov 21, 2017 505.32 510.17 499.33 501.27 0 +0.58(+0.12%)
Nov 20, 2017 499.38 504.38 494.94 500.69 0 -2.03(-0.40%)
Nov 17, 2017 501.05 506.13 497.12 502.72 0 +3.23(+0.65%)
Nov 16, 2017 499.11 503.73 494.43 499.49 0 +3.01(+0.61%)
Nov 15, 2017 490.23 500.04 484.90 496.48 0 -0.99(-0.20%)
Nov 14, 2017 512.30 515.10 495.74 497.47 0 -21.99(-4.23%)
Nov 13, 2017 521.75 527.06 515.97 519.46 0 -6.23(-1.19%)
Nov 10, 2017 526.24 529.79 520.28 525.69 0 -2.95(-0.56%)
Nov 09, 2017 523.49 532.73 520.38 528.64 0 +2.95(+0.56%)
Nov 08, 2017 526.44 532.41 518.82 525.68 0 +4.14(+0.79%)
Nov 07, 2017 528.50 530.76 516.95 521.54 0 -8.86(-1.67%)
Nov 06, 2017 514.60 531.44 513.40 530.40 0 +19.54(+3.82%)
Nov 03, 2017 509.04 514.66 501.33 510.86 0 +1.92(+0.38%)
Nov 02, 2017 508.36 513.39 503.07 508.93 0 -2.34(-0.46%)
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.