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 14, 2021 497.13 513.44 493.80 509.35 0 +14.55(+2.94%)
Jan 13, 2021 510.07 510.97 489.96 494.80 0 +28.38(+6.08%)
Dec 23, 2020 458.99 472.51 457.82 466.42 0 +10.71(+2.35%)
Dec 22, 2020 461.57 464.79 451.79 455.70 0 -4.05(-0.88%)
Dec 21, 2020 457.21 467.34 451.46 459.76 0 -17.66(-3.70%)
Dec 18, 2020 486.25 490.17 474.54 477.42 0 -10.23(-2.10%)
Dec 17, 2020 489.16 494.16 481.30 487.65 0 +3.22(+0.67%)
Dec 16, 2020 484.84 492.71 472.86 484.43 0 -0.43(-0.09%)
Dec 15, 2020 479.89 489.39 473.76 484.86 0 +8.46(+1.78%)
Dec 14, 2020 495.23 498.60 471.74 476.40 0 -12.14(-2.49%)
Dec 11, 2020 489.17 493.90 478.23 488.55 0 -6.56(-1.33%)
Dec 10, 2020 470.69 500.12 467.98 495.11 0 +28.30(+6.06%)
Dec 09, 2020 470.36 479.55 458.78 466.81 0 +1.42(+0.31%)
Dec 08, 2020 461.04 475.44 456.67 465.39 0 +2.12(+0.46%)
Dec 07, 2020 467.46 472.30 455.45 463.27 0 -5.64(-1.20%)
Dec 04, 2020 456.23 472.04 455.12 468.91 0 +22.41(+5.02%)
Dec 03, 2020 442.55 457.30 438.69 446.51 0 +9.49(+2.17%)
Dec 02, 2020 428.13 448.56 425.68 437.02 0 +5.12(+1.18%)
Dec 01, 2020 426.20 436.71 421.75 431.90 0 +18.17(+4.39%)
Nov 30, 2020 428.27 434.49 412.33 413.73 0 -20.00(-4.61%)
Nov 27, 2020 432.80 439.83 425.53 433.73 0 -8.18(-1.85%)
Nov 25, 2020 435.63 447.61 430.68 441.91 0 +2.54(+0.58%)
Nov 24, 2020 432.12 443.80 427.40 439.37 0 +25.10(+6.06%)
Nov 23, 2020 405.51 416.32 402.58 414.27 0 +17.72(+4.47%)
Nov 20, 2020 397.20 402.35 391.90 396.55 0 -3.61(-0.90%)
Nov 19, 2020 390.13 402.36 387.64 400.15 0 +10.01(+2.57%)
Nov 18, 2020 395.43 405.88 387.69 390.14 0 -0.70(-0.18%)
Nov 17, 2020 378.89 395.24 376.01 390.84 0 +7.99(+2.09%)
Nov 16, 2020 382.00 388.14 373.34 382.85 0 +18.26(+5.01%)
Nov 13, 2020 356.13 366.72 354.18 364.58 0 +10.33(+2.91%)
Nov 12, 2020 364.07 369.30 351.55 354.26 0 -18.26(-4.90%)
Nov 11, 2020 370.97 376.68 363.77 372.51 0 +1.00(+0.27%)
Nov 10, 2020 363.66 374.54 355.21 371.52 0 +16.08(+4.52%)
Nov 09, 2020 356.91 368.72 344.69 355.44 0 +35.63(+11.14%)
Nov 06, 2020 318.09 326.39 312.84 319.81 0 +0.80(+0.25%)
Nov 05, 2020 316.14 323.77 313.94 319.01 0 +5.89(+1.88%)
Nov 04, 2020 306.43 319.73 300.89 313.12 0 +6.06(+1.97%)
Nov 03, 2020 309.45 313.47 301.07 307.06 0 +6.08(+2.02%)
Nov 02, 2020 298.12 305.20 289.57 300.98 0 +5.52(+1.87%)
Oct 30, 2020 292.44 299.12 288.09 295.45 0 +1.07(+0.36%)
Oct 29, 2020 280.59 297.12 274.48 294.38 0 +6.62(+2.30%)
Oct 28, 2020 297.10 300.51 285.79 287.76 0 -19.69(-6.41%)
Oct 27, 2020 309.31 312.30 305.11 307.45 0 -4.86(-1.56%)
Oct 26, 2020 316.64 317.26 307.03 312.32 0 -8.53(-2.66%)
Oct 23, 2020 326.03 329.58 316.97 320.85 0 -2.47(-0.76%)
Oct 22, 2020 313.51 324.97 312.07 323.32 0 +10.34(+3.30%)
Oct 21, 2020 314.42 319.15 309.51 312.98 0 -4.30(-1.35%)
Oct 20, 2020 312.08 320.02 309.75 317.28 0 +8.50(+2.75%)
Oct 19, 2020 310.83 319.07 306.09 308.78 0 +0.32(+0.10%)
Oct 16, 2020 314.65 315.93 307.18 308.46 0 -7.05(-2.24%)
Oct 15, 2020 310.31 317.96 307.01 315.51 0 -1.21(-0.38%)
Oct 14, 2020 318.03 327.85 314.19 316.73 0 +1.80(+0.57%)
Oct 13, 2020 314.88 319.92 309.72 314.93 0 -3.62(-1.14%)
Oct 12, 2020 316.73 320.01 311.06 318.55 0 +0.90(+0.28%)
Oct 09, 2020 323.68 325.12 313.59 317.65 0 -5.03(-1.56%)
Oct 08, 2020 310.53 323.50 309.52 322.68 0 +13.89(+4.50%)
Oct 07, 2020 308.67 312.11 301.98 308.79 0 -0.09(-0.03%)
Oct 06, 2020 320.66 323.95 307.06 308.88 0 -3.27(-1.05%)
Oct 05, 2020 305.02 315.49 301.99 312.15 0 +11.98(+3.99%)
Oct 02, 2020 292.89 305.71 290.14 300.17 0 -1.65(-0.55%)
Oct 01, 2020 301.78 308.11 295.51 301.83 0 -4.92(-1.60%)
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%)
Jul 01, 2020 365.89 376.09 359.21 363.15 0 +0.45(+0.12%)
Jun 30, 2020 352.40 365.25 347.76 362.70 0 +4.60(+1.28%)
Jun 29, 2020 353.08 362.12 346.53 358.10 0 +10.15(+2.92%)
Jun 26, 2020 357.88 359.41 345.09 347.95 0 -16.26(-4.46%)
Jun 25, 2020 353.06 366.60 348.09 364.21 0 +9.15(+2.58%)
Jun 24, 2020 377.07 378.05 351.27 355.05 0 -28.78(-7.50%)
Jun 23, 2020 384.58 396.18 374.51 383.83 0 +7.70(+2.05%)
Jun 22, 2020 379.37 385.57 371.49 376.14 0 -2.87(-0.76%)
Jun 19, 2020 392.74 393.89 373.65 379.01 0 -2.89(-0.76%)
Jun 18, 2020 375.72 390.21 372.57 381.90 0 -1.77(-0.46%)
Jun 17, 2020 394.39 399.13 380.47 383.67 0 -11.02(-2.79%)
Jun 16, 2020 403.44 412.88 386.53 394.69 0 +12.88(+3.37%)
Jun 15, 2020 357.17 390.44 347.55 381.80 0 -2.43(-0.63%)
Jun 12, 2020 385.31 400.23 369.33 384.24 0 +19.47(+5.34%)
Jun 11, 2020 373.27 394.85 360.91 364.76 0 -44.67(-10.91%)
Jun 10, 2020 436.24 437.27 403.75 409.44 0 -29.95(-6.82%)
Jun 09, 2020 440.97 451.50 428.81 439.38 0 -32.61(-6.91%)
Jun 08, 2020 452.38 476.97 438.93 471.99 0 +34.50(+7.89%)
Jun 05, 2020 415.38 443.90 409.17 437.49 0 +48.37(+12.43%)
Jun 04, 2020 380.50 394.32 372.70 389.12 0 +3.42(+0.89%)
Jun 03, 2020 379.11 389.21 373.28 385.70 0 +17.98(+4.89%)
Jun 02, 2020 354.02 371.65 350.93 367.72 0 +19.98(+5.75%)
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.