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 (%)
Sep 30, 2020 309.23 314.40 303.62 306.75 0 +0.46(+0.15%)
Sep 29, 2020 313.75 316.61 302.90 306.29 0 -9.32(-2.95%)
Sep 28, 2020 321.56 326.99 312.51 315.61 0 -1.14(-0.36%)
Sep 25, 2020 313.96 320.19 310.07 316.75 0 -3.67(-1.14%)
Sep 24, 2020 315.71 326.04 310.42 320.42 0 +3.85(+1.22%)
Sep 23, 2020 330.31 333.45 316.30 316.57 0 -16.27(-4.89%)
Sep 22, 2020 336.83 342.11 329.08 332.84 0 -2.10(-0.63%)
Sep 21, 2020 338.20 339.99 327.66 334.94 0 -12.95(-3.72%)
Sep 18, 2020 352.62 358.14 343.96 347.89 0 -8.86(-2.48%)
Sep 17, 2020 346.70 357.38 344.42 356.75 0 +3.88(+1.10%)
Sep 16, 2020 347.11 359.46 343.77 352.87 0 +8.62(+2.50%)
Sep 15, 2020 349.30 352.91 341.46 344.25 0 -1.09(-0.31%)
Sep 14, 2020 344.99 348.41 336.23 345.34 0 +1.84(+0.54%)
Sep 11, 2020 346.12 349.47 340.32 343.50 0 -1.76(-0.51%)
Sep 10, 2020 358.79 359.69 344.78 345.26 0 -13.93(-3.88%)
Sep 09, 2020 359.90 364.53 355.44 359.19 0 +6.01(+1.70%)
Sep 08, 2020 360.45 363.85 348.80 353.19 0 -21.29(-5.68%)
Sep 04, 2020 378.48 382.02 366.39 374.47 0 -1.23(-0.33%)
Sep 03, 2020 377.91 385.26 370.23 375.70 0 -0.83(-0.22%)
Sep 02, 2020 380.19 382.78 371.98 376.53 0 -3.46(-0.91%)
Sep 01, 2020 371.71 383.82 367.70 379.98 0 +14.19(+3.88%)
Aug 31, 2020 373.21 374.60 362.35 365.80 0 -10.53(-2.80%)
Aug 28, 2020 367.02 377.67 364.14 376.32 0 +11.94(+3.28%)
Aug 27, 2020 364.06 368.20 357.04 364.38 0 +2.93(+0.81%)
Aug 26, 2020 372.99 375.06 357.95 361.45 0 -12.41(-3.32%)
Aug 25, 2020 375.52 378.69 366.07 373.86 0 +1.00(+0.27%)
Aug 24, 2020 363.74 375.11 361.77 372.87 0 +13.86(+3.86%)
Aug 21, 2020 362.52 364.05 354.14 359.00 0 -6.15(-1.68%)
Aug 20, 2020 365.17 370.70 357.39 365.15 0 -8.39(-2.25%)
Aug 19, 2020 379.19 384.10 371.95 373.54 0 -4.97(-1.31%)
Aug 18, 2020 381.72 389.21 376.13 378.51 0 -3.50(-0.92%)
Aug 17, 2020 387.02 389.92 377.23 382.01 0 -5.29(-1.37%)
Aug 14, 2020 385.52 392.07 381.14 387.30 0 +0.38(+0.10%)
Aug 13, 2020 397.35 402.21 385.41 386.92 0 -13.57(-3.39%)
Aug 12, 2020 404.39 406.93 393.53 400.48 0 +3.37(+0.85%)
Aug 11, 2020 410.09 415.68 396.16 397.12 0 -2.44(-0.61%)
Aug 10, 2020 392.58 402.12 386.85 399.56 0 +11.31(+2.91%)
Aug 07, 2020 387.52 390.42 378.41 388.25 0 -6.30(-1.60%)
Aug 06, 2020 399.15 401.82 389.77 394.55 0 -4.23(-1.06%)
Aug 05, 2020 395.31 406.83 388.69 398.78 0 +18.38(+4.83%)
Aug 04, 2020 376.15 385.81 370.08 380.40 0 +3.60(+0.95%)
Aug 03, 2020 379.10 386.72 370.05 376.81 0 -2.83(-0.75%)
Jul 31, 2020 385.27 390.66 373.58 379.64 0 -8.09(-2.09%)
Jul 30, 2020 387.14 391.12 377.05 387.73 0 -8.41(-2.12%)
Jul 29, 2020 393.56 399.79 385.12 396.14 0 +7.05(+1.81%)
Jul 28, 2020 392.81 400.93 385.50 389.09 0 -8.97(-2.25%)
Jul 27, 2020 388.03 399.52 383.19 398.06 0 +7.74(+1.98%)
Jul 24, 2020 389.73 397.38 382.95 390.32 0 -0.41(-0.10%)
Jul 23, 2020 389.95 398.70 382.68 390.73 0 -2.99(-0.76%)
Jul 22, 2020 392.21 397.93 387.06 393.72 0 -1.35(-0.34%)
Jul 21, 2020 380.60 402.54 380.22 395.08 0 +24.44(+6.59%)
Jul 20, 2020 371.64 378.72 365.09 370.64 0 -2.36(-0.63%)
Jul 17, 2020 378.17 383.52 369.88 373.00 0 -2.65(-0.70%)
Jul 16, 2020 375.54 382.62 369.25 375.64 0 -4.41(-1.16%)
Jul 15, 2020 380.24 385.39 370.83 380.05 0 +7.68(+2.06%)
Jul 14, 2020 351.25 374.48 348.93 372.38 0 +15.93(+4.47%)
Jul 13, 2020 364.32 368.94 355.17 356.44 0 -7.72(-2.12%)
Jul 10, 2020 357.38 367.14 353.22 364.16 0 +4.95(+1.38%)
Jul 09, 2020 374.52 375.90 356.76 359.21 0 -13.54(-3.63%)
Jul 08, 2020 367.20 375.92 364.63 372.75 0 +7.63(+2.09%)
Jul 07, 2020 370.28 376.15 363.15 365.12 0 -9.95(-2.65%)
Jul 06, 2020 377.29 384.39 368.03 375.08 0 +7.83(+2.13%)
Jul 02, 2020 369.58 377.23 363.40 367.25 0 +4.10(+1.13%)
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.