Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Oil & Gas Equipment & Services Sector (CIX: MSECTOR124 )

N/A 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 (%)
Nov 28, 2008 892.26 917.89 871.86 905.20 0 +3.46(+0.38%)
Nov 27, 2008 819.53 907.76 809.02 901.74 0 +0.00(+0.00%)
Nov 26, 2008 819.53 907.76 809.02 901.74 0 +74.18(+8.96%)
Nov 25, 2008 829.97 844.85 782.07 827.56 0 +4.77(+0.58%)
Nov 24, 2008 791.98 839.22 769.47 822.79 0 +52.49(+6.81%)
Nov 21, 2008 711.88 778.28 677.36 770.31 0 +86.79(+12.70%)
Nov 20, 2008 794.32 804.37 674.45 683.52 0 -134.04(-16.39%)
Nov 19, 2008 870.84 897.71 812.54 817.56 0 -64.03(-7.26%)
Nov 18, 2008 860.70 892.87 832.96 881.59 0 +26.73(+3.13%)
Nov 17, 2008 865.45 907.90 844.40 854.86 0 -19.33(-2.21%)
Nov 14, 2008 902.49 940.96 853.90 874.19 0 -63.13(-6.74%)
Nov 13, 2008 837.05 942.12 791.35 937.33 0 +107.56(+12.96%)
Nov 12, 2008 876.03 886.68 825.54 829.77 0 -69.79(-7.76%)
Nov 11, 2008 923.37 938.99 876.47 899.55 0 -46.95(-4.96%)
Nov 10, 2008 995.57 1023 919.04 946.50 0 -11.65(-1.22%)
Nov 07, 2008 924.32 972.63 908.60 958.15 0 +42.79(+4.67%)
Nov 06, 2008 966.10 980.89 892.75 915.36 0 -60.73(-6.22%)
Nov 05, 2008 1001 1034 965.14 976.09 0 -55.24(-5.36%)
Nov 04, 2008 987.71 1043 973.19 1031 0 +77.43(+8.12%)
Nov 03, 2008 988.44 1006 933.97 953.89 0 -39.63(-3.99%)
Oct 31, 2008 970.28 1028 944.46 993.53 0 -2.77(-0.28%)
Oct 30, 2008 981.89 1023 932.33 996.30 0 +60.95(+6.52%)
Oct 29, 2008 898.21 997.81 888.50 935.35 0 +54.75(+6.22%)
Oct 28, 2008 839.76 885.25 772.04 880.60 0 +79.03(+9.86%)
Oct 27, 2008 853.73 884.47 796.73 801.57 0 -75.64(-8.62%)
Oct 24, 2008 839.48 907.23 810.61 877.21 0 -58.99(-6.30%)
Oct 23, 2008 921.95 959.00 855.68 936.19 0 +33.21(+3.68%)
Oct 22, 2008 981.67 987.77 879.20 902.98 0 -125.90(-12.24%)
Oct 21, 2008 1026 1084 999.40 1029 0 -28.91(-2.73%)
Oct 20, 2008 999.77 1074 972.29 1058 0 +114.64(+12.16%)
Oct 17, 2008 926.81 1021 865.35 943.15 0 -26.04(-2.69%)
Oct 16, 2008 982.43 1019 884.21 969.19 0 +8.91(+0.93%)
Oct 15, 2008 1111 1120 944.47 960.27 0 -198.00(-17.09%)
Oct 14, 2008 1205 1248 1090 1158 0 +4.68(+0.41%)
Oct 13, 2008 1058 1165 1015 1154 0 +160.83(+16.20%)
Oct 10, 2008 976.80 1063 859.75 992.76 0 -63.99(-6.06%)
Oct 09, 2008 1195 1231 1055 1057 0 -106.86(-9.18%)
Oct 08, 2008 1116 1229 1061 1164 0 +7.76(+0.67%)
Oct 07, 2008 1309 1341 1145 1156 0 -101.19(-8.05%)
Oct 06, 2008 1302 1318 1119 1257 0 -92.22(-6.83%)
Oct 03, 2008 1362 1455 1326 1349 0 +1.78(+0.13%)
Oct 02, 2008 1468 1472 1321 1347 0 -148.82(-9.95%)
Oct 01, 2008 1536 1547 1446 1496 0 -64.25(-4.12%)
Sep 30, 2008 1498 1588 1485 1561 0 +93.12(+6.35%)
Sep 29, 2008 1621 1770 1428 1467 0 -215.48(-12.80%)
Sep 26, 2008 1681 1707 1629 1683 0 -45.30(-2.62%)
Sep 25, 2008 1713 1751 1688 1728 0 +20.57(+1.20%)
Sep 24, 2008 1748 1756 1685 1708 0 -10.76(-0.63%)
Sep 23, 2008 1796 1818 1703 1718 0 -89.65(-4.96%)
Sep 22, 2008 1827 1875 1788 1808 0 -10.37(-0.57%)
Sep 19, 2008 1734 1858 1665 1818 0 +160.55(+9.68%)
Sep 18, 2008 1687 1717 1578 1658 0 +19.04(+1.16%)
Sep 17, 2008 1706 1738 1607 1639 0 -69.72(-4.08%)
Sep 16, 2008 1584 1715 1539 1709 0 +68.56(+4.18%)
Sep 15, 2008 1694 1742 1627 1640 0 -137.78(-7.75%)
Sep 12, 2008 1729 1798 1721 1778 0 +51.01(+2.95%)
Sep 11, 2008 1687 1739 1647 1727 0 +30.42(+1.79%)
Sep 10, 2008 1664 1719 1635 1696 0 +51.58(+3.14%)
Sep 09, 2008 1752 1762 1637 1645 0 -132.02(-7.43%)
Sep 08, 2008 1850 1872 1754 1777 0 -31.98(-1.77%)
Sep 05, 2008 1826 1844 1757 1809 0 -18.60(-1.02%)
Sep 04, 2008 1865 1888 1795 1827 0 -39.11(-2.10%)
Sep 03, 2008 1908 1938 1826 1866 0 -50.17(-2.62%)
Sep 02, 2008 1971 2005 1907 1917 0 -113.03(-5.57%)
Sep 01, 2008 2083 2090 2023 2030 0 +0.00(+0.00%)
Aug 29, 2008 2083 2090 2023 2030 0 -37.60(-1.82%)
Aug 28, 2008 2112 2121 2037 2067 0 -31.82(-1.52%)
Aug 27, 2008 2102 2121 2067 2099 0 +21.23(+1.02%)
Aug 26, 2008 2060 2098 2045 2078 0 +38.67(+1.90%)
Aug 25, 2008 2058 2086 2020 2039 0 -25.32(-1.23%)
Aug 22, 2008 2090 2106 2045 2065 0 -38.05(-1.81%)
Aug 21, 2008 2077 2125 2056 2103 0 +55.05(+2.69%)
Aug 20, 2008 2008 2057 1983 2048 0 +66.89(+3.38%)
Aug 19, 2008 1911 1998 1905 1981 0 +59.98(+3.12%)
Aug 18, 2008 1970 1990 1910 1921 0 -37.05(-1.89%)
Aug 15, 2008 1993 2000 1930 1958 0 -49.20(-2.45%)
Aug 14, 2008 2011 2037 1965 2007 0 -26.61(-1.31%)
Aug 13, 2008 1964 2043 1953 2034 0 +74.81(+3.82%)
Aug 12, 2008 1977 2004 1941 1959 0 -8.46(-0.43%)
Aug 11, 2008 1984 2005 1918 1967 0 -2.28(-0.12%)
Aug 08, 2008 2020 2027 1939 1969 0 -65.58(-3.22%)
Aug 07, 2008 2073 2107 2020 2035 0 -20.03(-0.97%)
Aug 06, 2008 2009 2066 1982 2055 0 +48.52(+2.42%)
Aug 05, 2008 1987 2037 1957 2007 0 +9.37(+0.47%)
Aug 04, 2008 2115 2124 1977 1997 0 -126.02(-5.94%)
Aug 01, 2008 2112 2175 2088 2123 0 +0.35(+0.02%)
Jul 31, 2008 2153 2183 2100 2123 0 -52.89(-2.43%)
Jul 30, 2008 2057 2180 2034 2176 0 +121.66(+5.92%)
Jul 29, 2008 2071 2103 2026 2054 0 -30.90(-1.48%)
Jul 28, 2008 2114 2141 2074 2085 0 -17.88(-0.85%)
Jul 25, 2008 2092 2138 2058 2103 0 +16.50(+0.79%)
Jul 24, 2008 2114 2152 2028 2086 0 -20.61(-0.98%)
Jul 23, 2008 2188 2207 2073 2107 0 -88.10(-4.01%)
Jul 22, 2008 2256 2301 2166 2195 0 -60.07(-2.66%)
Jul 21, 2008 2180 2259 2148 2255 0 +89.67(+4.14%)
Jul 18, 2008 2147 2211 2114 2165 0 +61.80(+2.94%)
Jul 17, 2008 2142 2198 2056 2104 0 -16.66(-0.79%)
Jul 16, 2008 2140 2166 2062 2120 0 -26.53(-1.24%)
Jul 15, 2008 2232 2250 2131 2147 0 -97.88(-4.36%)
Jul 14, 2008 2202 2272 2185 2245 0 +52.04(+2.37%)
Jul 11, 2008 2189 2242 2152 2193 0 +3.00(+0.14%)
Jul 10, 2008 2144 2195 2092 2190 0 +53.96(+2.53%)
Jul 09, 2008 2180 2232 2128 2136 0 -20.28(-0.94%)
Jul 08, 2008 2186 2200 2091 2156 0 -53.66(-2.43%)
Jul 07, 2008 2247 2287 2175 2210 0 -56.69(-2.50%)
Jul 04, 2008 2321 2353 2217 2266 0 +0.00(+0.00%)
Jul 03, 2008 2321 2353 2217 2266 0 -46.63(-2.02%)
Jul 02, 2008 2431 2478 2308 2313 0 -112.69(-4.65%)
Jul 01, 2008 2391 2444 2349 2426 0 +25.81(+1.08%)
Jun 30, 2008 2386 2435 2369 2400 0 +28.63(+1.21%)
Jun 27, 2008 2364 2405 2337 2371 0 +23.12(+0.98%)
Jun 26, 2008 2356 2399 2300 2348 0 -5.11(-0.22%)
Jun 25, 2008 2389 2402 2286 2353 0 -24.33(-1.02%)
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.