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, 2019 656.49 665.02 647.74 655.95 0 +5.90(+0.91%)
Jan 30, 2019 640.41 651.92 633.30 650.05 0 +17.15(+2.71%)
Jan 29, 2019 635.42 643.31 628.71 632.90 0 +10.90(+1.75%)
Jan 28, 2019 626.07 631.48 612.75 622.00 0 -17.72(-2.77%)
Jan 25, 2019 634.71 644.87 632.18 639.73 0 +9.73(+1.54%)
Jan 24, 2019 623.11 635.73 620.69 630.00 0 +4.79(+0.77%)
Jan 23, 2019 629.43 633.76 616.07 625.21 0 +0.96(+0.15%)
Jan 22, 2019 635.78 638.49 619.12 624.25 0 -16.17(-2.53%)
Jan 18, 2019 647.36 648.90 634.15 640.42 0 +0.92(+0.14%)
Jan 17, 2019 627.89 643.73 625.25 639.50 0 +3.50(+0.55%)
Jan 16, 2019 630.20 640.71 626.42 636.00 0 +1.39(+0.22%)
Jan 15, 2019 635.19 642.62 628.17 634.61 0 +2.26(+0.36%)
Jan 14, 2019 624.26 639.86 622.14 632.35 0 +0.17(+0.03%)
Jan 11, 2019 632.21 636.88 625.27 632.18 0 -9.05(-1.41%)
Jan 10, 2019 636.33 644.68 627.92 641.23 0 -2.97(-0.46%)
Jan 09, 2019 641.06 650.55 636.14 644.20 0 +15.95(+2.54%)
Jan 08, 2019 627.22 635.48 617.43 628.25 0 +11.22(+1.82%)
Jan 07, 2019 608.27 630.45 596.19 617.03 0 +12.57(+2.08%)
Jan 04, 2019 589.20 606.88 583.52 604.46 0 +25.14(+4.34%)
Jan 03, 2019 581.96 588.51 566.31 579.32 0 +6.63(+1.16%)
Jan 02, 2019 540.65 577.22 536.42 572.69 0 +29.58(+5.45%)
Dec 31, 2018 549.24 554.19 536.61 543.11 0 -0.12(-0.02%)
Dec 28, 2018 548.49 554.22 535.50 543.23 0 +0.98(+0.18%)
Dec 27, 2018 531.83 542.77 522.60 542.25 0 +0.41(+0.08%)
Dec 26, 2018 506.96 542.33 500.23 541.84 0 +34.74(+6.85%)
Dec 24, 2018 520.30 527.09 506.33 507.10 0 -18.33(-3.49%)
Dec 21, 2018 532.70 542.80 520.64 525.42 0 -9.98(-1.86%)
Dec 20, 2018 542.94 554.34 529.42 535.41 0 -13.75(-2.50%)
Dec 19, 2018 555.12 573.66 544.91 549.15 0 -7.37(-1.32%)
Dec 18, 2018 574.88 576.89 554.10 556.52 0 -17.93(-3.12%)
Dec 17, 2018 585.09 593.19 571.74 574.45 0 -12.58(-2.14%)
Dec 14, 2018 592.51 600.15 583.41 587.02 0 -13.96(-2.32%)
Dec 13, 2018 600.88 609.03 593.98 600.98 0 -3.64(-0.60%)
Dec 12, 2018 608.72 620.71 601.89 604.62 0 +8.66(+1.45%)
Dec 11, 2018 610.00 612.29 588.58 595.96 0 -1.52(-0.25%)
Dec 10, 2018 603.56 611.22 589.26 597.47 0 -23.14(-3.73%)
Dec 07, 2018 633.05 644.71 617.31 620.62 0 +5.24(+0.85%)
Dec 06, 2018 613.38 621.48 597.03 615.37 0 -20.30(-3.19%)
Dec 04, 2018 657.29 661.64 632.01 635.67 0 -21.51(-3.27%)
Dec 03, 2018 654.91 666.02 645.71 657.18 0 +27.57(+4.38%)
Nov 30, 2018 625.53 636.27 616.08 629.61 0 +1.45(+0.23%)
Nov 29, 2018 623.48 635.90 619.65 628.16 0 +3.91(+0.63%)
Nov 28, 2018 625.03 630.02 605.99 624.25 0 +1.15(+0.18%)
Nov 27, 2018 613.11 631.93 608.33 623.10 0 +13.54(+2.22%)
Nov 26, 2018 614.58 622.12 603.40 609.56 0 +2.37(+0.39%)
Nov 23, 2018 607.41 614.70 599.09 607.20 0 -25.22(-3.99%)
Nov 21, 2018 632.41 632.41 632.41 632.41 0 +16.10(+2.61%)
Nov 20, 2018 635.49 639.28 612.27 616.32 0 -33.99(-5.23%)
Nov 19, 2018 652.19 658.91 639.49 650.31 0 -5.49(-0.84%)
Nov 16, 2018 651.32 664.72 644.85 655.80 0 +9.64(+1.49%)
Nov 15, 2018 630.20 649.23 627.75 646.16 0 +15.32(+2.43%)
Nov 14, 2018 638.63 644.91 620.90 630.84 0 +8.50(+1.37%)
Nov 13, 2018 641.22 648.15 618.87 622.35 0 -30.75(-4.71%)
Nov 12, 2018 680.25 682.75 652.24 653.09 0 -18.29(-2.72%)
Nov 09, 2018 662.50 676.52 648.88 671.38 0 +2.07(+0.31%)
Nov 08, 2018 692.29 696.93 666.75 669.31 0 -24.92(-3.59%)
Nov 07, 2018 699.85 705.03 679.49 694.23 0 +2.18(+0.31%)
Nov 06, 2018 700.08 711.81 683.07 692.05 0 -14.29(-2.02%)
Nov 05, 2018 701.66 709.71 693.20 706.34 0 +13.27(+1.91%)
Nov 02, 2018 703.28 715.44 684.10 693.07 0 -8.31(-1.18%)
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.