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 (%)
Sep 30, 2010 1197 1283 1244 1256 0 -59.87(-4.55%)
Sep 29, 2010 1175 1325 1286 1316 0 +22.69(+1.75%)
Sep 28, 2010 1169 1297 1269 1293 0 +12.79(+1.00%)
Sep 27, 2010 1184 1305 1278 1280 0 -14.09(-1.09%)
Sep 24, 2010 1155 1304 1266 1295 0 +40.48(+3.23%)
Sep 23, 2010 1140 1272 1241 1254 0 -10.23(-0.81%)
Sep 22, 2010 1157 1287 1259 1264 0 -8.18(-0.64%)
Sep 21, 2010 1155 1286 1259 1272 0 +5.20(+0.41%)
Sep 20, 2010 1134 1275 1237 1267 0 +21.37(+1.72%)
Sep 17, 2010 1132 1258 1234 1246 0 -5.03(-0.40%)
Sep 15, 2010 1131 1263 1227 1251 0 -2.99(-0.24%)
Sep 14, 2010 1150 1272 1240 1254 0 -14.40(-1.14%)
Sep 13, 2010 1150 1276 1256 1268 0 +20.05(+1.61%)
Sep 10, 2010 1125 1257 1230 1248 0 +21.33(+1.74%)
Sep 09, 2010 1131 1249 1222 1227 0 +1.83(+0.15%)
Sep 08, 2010 1114 1237 1204 1225 0 +15.06(+1.24%)
Sep 07, 2010 1107 1222 1200 1210 0 -14.68(-1.20%)
Sep 03, 2010 1225 1225 1225 0 +13.76(+1.14%)
Sep 02, 2010 1087 1214 1188 1211 0 +18.42(+1.54%)
Sep 01, 2010 1058 1200 1163 1193 0 +42.68(+3.71%)
Aug 31, 2010 1038 1165 1138 1150 0 -12.81(-1.10%)
Aug 30, 2010 1070 1188 1160 1163 0 -18.29(-1.55%)
Aug 27, 2010 1127 1184 1134 1181 0 +25.95(+2.25%)
Aug 26, 2010 1103 1175 1137 1155 0 -0.73(-0.06%)
Aug 25, 2010 1097 1161 1136 1156 0 -3.60(-0.31%)
Aug 24, 2010 1099 1186 1147 1159 0 -13.00(-1.11%)
Aug 23, 2010 1115 1190 1163 1172 0 -4.01(-0.34%)
Aug 20, 2010 1132 1193 1161 1176 0 -22.95(-1.91%)
Aug 19, 2010 1163 1223 1189 1199 0 -24.04(-1.97%)
Aug 18, 2010 1179 1239 1210 1223 0 -14.01(-1.13%)
Aug 17, 2010 1171 1251 1217 1237 0 +25.97(+2.14%)
Aug 16, 2010 1144 1220 1194 1211 0 +5.21(+0.43%)
Aug 13, 2010 1151 1226 1200 1206 0 -4.56(-0.38%)
Aug 12, 2010 1142 1223 1193 1211 0 -10.41(-0.85%)
Aug 11, 2010 1185 1244 1209 1221 0 -43.49(-3.44%)
Aug 10, 2010 1209 1274 1246 1265 0 -16.21(-1.27%)
Aug 09, 2010 1233 1295 1271 1281 0 +2.32(+0.18%)
Aug 06, 2010 1223 1293 1257 1278 0 -14.57(-1.13%)
Aug 05, 2010 1228 1301 1270 1293 0 +0.85(+0.07%)
Aug 04, 2010 1238 1310 1274 1292 0 +1.54(+0.12%)
Aug 03, 2010 1227 1307 1269 1291 0 -14.67(-1.12%)
Aug 02, 2010 1227 1318 1277 1305 0 +47.73(+3.80%)
Jul 30, 2010 1212 1265 1230 1258 0 -2.14(-0.17%)
Jul 29, 2010 1207 1281 1237 1260 0 +5.45(+0.43%)
Jul 28, 2010 1199 1265 1234 1254 0 +5.27(+0.42%)
Jul 27, 2010 1198 1269 1228 1249 0 -8.55(-0.68%)
Jul 26, 2010 1203 1267 1236 1258 0 +0.88(+0.07%)
Jul 23, 2010 1188 1264 1223 1257 0 -7.93(-0.63%)
Jul 22, 2010 1199 1278 1246 1265 0 +30.75(+2.49%)
Jul 21, 2010 1209 1273 1221 1234 0 -23.30(-1.85%)
Jul 20, 2010 1193 1265 1202 1257 0 +37.11(+3.04%)
Jul 19, 2010 1143 1231 1186 1220 0 +41.14(+3.49%)
Jul 16, 2010 1124 1208 1174 1179 0 -15.95(-1.33%)
Jul 15, 2010 1167 1218 1182 1195 0 -16.97(-1.40%)
Jul 14, 2010 1156 1224 1190 1212 0 +2.70(+0.22%)
Jul 13, 2010 1168 1227 1199 1209 0 +11.02(+0.92%)
Jul 12, 2010 1148 1217 1183 1198 0 -8.51(-0.71%)
Jul 09, 2010 1151 1212 1189 1207 0 -20.43(-1.66%)
Jul 08, 2010 1164 1231 1196 1227 0 +29.33(+2.45%)
Jul 07, 2010 1102 1199 1152 1198 0 +45.96(+3.99%)
Jul 06, 2010 1102 1180 1134 1152 0 +15.81(+1.39%)
Jul 02, 2010 1080 1157 1119 1136 0 +4.31(+0.38%)
Jul 01, 2010 1079 1146 1100 1132 0 +2.38(+0.21%)
Jun 30, 2010 1073 1160 1121 1129 0 +3.07(+0.27%)
Jun 29, 2010 1084 1157 1119 1126 0 -64.54(-5.42%)
Jun 25, 2010 1134 1198 1158 1191 0 +24.23(+2.08%)
Jun 24, 2010 1127 1193 1160 1167 0 -24.56(-2.06%)
Jun 23, 2010 1137 1202 1171 1191 0 -1.29(-0.11%)
Jun 22, 2010 1176 1242 1188 1192 0 -44.20(-3.57%)
Jun 21, 2010 1206 1268 1223 1237 0 -2.86(-0.23%)
Jun 18, 2010 1183 1249 1212 1239 0 +4.88(+0.40%)
Jun 17, 2010 1183 1246 1218 1235 0 +2.79(+0.23%)
Jun 16, 2010 1155 1249 1207 1232 0 +5.05(+0.41%)
Jun 15, 2010 1141 1231 1187 1227 0 +48.07(+4.08%)
Jun 14, 2010 1153 1220 1174 1179 0 -8.82(-0.74%)
Jun 11, 2010 1167 1197 1161 1187 0 +5.48(+0.46%)
Jun 10, 2010 1103 1186 1140 1182 0 +73.37(+6.62%)
Jun 09, 2010 1078 1162 1100 1109 0 -1.67(-0.15%)
Jun 08, 2010 1094 1119 1073 1110 0 +15.52(+1.42%)
Jun 07, 2010 1065 1139 1091 1095 0 -20.95(-1.88%)
Jun 04, 2010 1071 1161 1106 1116 0 -11.82(-1.05%)
Jun 03, 2010 1109 1162 1105 1128 0 -11.92(-1.05%)
Jun 02, 2010 1030 1143 1075 1139 0 +77.02(+7.25%)
Jun 01, 2010 1079 1136 1060 1062 0 -101.01(-8.68%)
May 28, 2010 1163 1163 1163 0 -69.85(-5.66%)
May 27, 2010 1187 1251 1201 1233 0 +38.30(+3.21%)
May 26, 2010 1156 1227 1186 1195 0 +11.70(+0.99%)
May 25, 2010 1092 1187 1126 1183 0 +9.79(+0.83%)
May 24, 2010 1170 1225 1171 1174 0 -47.21(-3.87%)
May 21, 2010 1166 1227 1157 1221 0 +31.29(+2.63%)
May 20, 2010 1143 1220 1179 1189 0 -66.58(-5.30%)
May 19, 2010 1225 1290 1231 1256 0 -22.20(-1.74%)
May 18, 2010 1266 1333 1271 1278 0 -13.21(-1.02%)
May 17, 2010 1270 1325 1261 1291 0 -13.99(-1.07%)
May 14, 2010 1260 1340 1286 1305 0 -38.74(-2.88%)
May 13, 2010 1307 1374 1329 1344 0 -7.72(-0.57%)
May 12, 2010 1292 1362 1320 1352 0 +22.21(+1.67%)
May 11, 2010 1342 1356 1323 1330 0 -1.29(-0.10%)
May 10, 2010 1268 1339 1307 1331 0 +67.20(+5.32%)
May 07, 2010 1292 1323 1244 1264 0 -34.77(-2.68%)
May 06, 2010 1333 1378 1220 1299 0 -57.01(-4.21%)
May 05, 2010 1364 1389 1347 1356 0 -34.79(-2.50%)
May 04, 2010 1405 1427 1378 1390 0 -51.21(-3.55%)
May 03, 2010 1416 1460 1401 1442 0 +12.10(+0.85%)
Apr 30, 2010 1450 1476 1398 1429 0 -36.86(-2.51%)
Apr 29, 2010 1476 1508 1418 1466 0 +9.91(+0.68%)
Apr 28, 2010 1444 1463 1421 1456 0 +16.37(+1.14%)
Apr 27, 2010 1490 1502 1434 1440 0 -63.08(-4.20%)
Apr 26, 2010 1499 1518 1491 1503 0 -0.18(-0.01%)
Apr 23, 2010 1450 1512 1450 1503 0 +68.00(+4.74%)
Apr 22, 2010 1398 1441 1392 1435 0 +12.63(+0.89%)
Apr 21, 2010 1419 1439 1405 1423 0 +0.99(+0.07%)
Apr 20, 2010 1378 1429 1380 1422 0 +56.82(+4.16%)
Apr 19, 2010 1355 1383 1347 1365 0 -8.45(-0.62%)
Apr 16, 2010 1386 1406 1355 1373 0 -30.27(-2.16%)
Apr 15, 2010 1392 1413 1390 1404 0 +2.44(+0.17%)
Apr 14, 2010 1372 1407 1369 1401 0 +33.15(+2.42%)
Apr 13, 2010 1375 1383 1348 1368 0 -14.27(-1.03%)
Apr 12, 2010 1373 1397 1374 1382 0 -0.80(-0.06%)
Apr 09, 2010 1383 1396 1369 1383 0 +2.45(+0.18%)
Apr 08, 2010 1359 1385 1351 1381 0 +2.65(+0.19%)
Apr 07, 2010 1395 1398 1367 1378 0 -17.58(-1.26%)
Apr 06, 2010 1371 1402 1372 1396 0 +19.52(+1.42%)
Apr 05, 2010 1353 1387 1350 1376 0 +27.95(+2.07%)
Apr 01, 2010 1348 1348 1348 0 +31.37(+2.38%)
Mar 31, 2010 1317 1326 1306 1317 0 +7.13(+0.54%)
Mar 30, 2010 1308 1321 1297 1310 0 +4.84(+0.37%)
Mar 29, 2010 1290 1314 1285 1305 0 +25.83(+2.02%)
Mar 26, 2010 1277 1298 1268 1279 0 +2.61(+0.20%)
Mar 25, 2010 1316 1330 1274 1276 0 -32.92(-2.51%)
Mar 24, 2010 1302 1329 1301 1309 0 -12.87(-0.97%)
Mar 23, 2010 1318 1338 1310 1322 0 +3.03(+0.23%)
Mar 22, 2010 1297 1336 1290 1319 0 -7.89(-0.59%)
Mar 19, 2010 1356 1368 1315 1327 0 -33.50(-2.46%)
Mar 18, 2010 1394 1401 1351 1360 0 -36.20(-2.59%)
Mar 17, 2010 1378 1409 1377 1397 0 +18.78(+1.36%)
Mar 16, 2010 1356 1383 1350 1378 0 +24.55(+1.81%)
Mar 15, 2010 1342 1356 1340 1353 0 -13.81(-1.01%)
Mar 12, 2010 1362 1374 1350 1367 0 +13.43(+0.99%)
Mar 11, 2010 1351 1360 1338 1354 0 -2.05(-0.15%)
Mar 10, 2010 1350 1367 1334 1356 0 +3.71(+0.27%)
Mar 09, 2010 1349 1364 1340 1352 0 -8.95(-0.66%)
Mar 08, 2010 1362 1378 1347 1361 0 +1.93(+0.14%)
Mar 05, 2010 1350 1364 1344 1359 0 +22.05(+1.65%)
Mar 04, 2010 1342 1359 1325 1337 0 -8.12(-0.60%)
Mar 03, 2010 1332 1362 1331 1345 0 +19.05(+1.44%)
Mar 02, 2010 1303 1336 1300 1326 0 +22.90(+1.76%)
Mar 01, 2010 1298 1314 1289 1303 0 +12.78(+0.99%)
Feb 26, 2010 1284 1298 1271 1290 0 +4.29(+0.33%)
Feb 25, 2010 1261 1290 1248 1286 0 -0.45(-0.03%)
Feb 24, 2010 1279 1299 1269 1287 0 +6.61(+0.52%)
Feb 23, 2010 1299 1307 1269 1280 0 -25.61(-1.96%)
Feb 22, 2010 1333 1330 1284 1306 0 -19.65(-1.48%)
Feb 19, 2010 1306 1335 1302 1325 0 -0.25(-0.02%)
Feb 18, 2010 1314 1334 1303 1325 0 +11.75(+0.89%)
Feb 17, 2010 1317 1327 1300 1314 0 +0.43(+0.03%)
Feb 16, 2010 1304 1319 1292 1313 0 +29.09(+2.27%)
Feb 12, 2010 1284 1284 1284 0 -6.45(-0.50%)
Feb 11, 2010 1261 1294 1246 1291 0 +28.86(+2.29%)
Feb 10, 2010 1258 1275 1235 1262 0 +0.46(+0.04%)
Feb 09, 2010 1247 1284 1242 1261 0 +28.62(+2.32%)
Feb 08, 2010 1234 1260 1218 1233 0 -1.24(-0.10%)
Feb 05, 2010 1245 1259 1196 1234 0 -11.55(-0.93%)
Feb 04, 2010 1289 1294 1240 1245 0 -62.97(-4.81%)
Feb 03, 2010 1308 1332 1296 1308 0 -2.77(-0.21%)
Feb 02, 2010 1304 1327 1291 1311 0 +19.76(+1.53%)
Feb 01, 2010 1271 1301 1265 1291 0 +34.91(+2.78%)
Jan 29, 2010 1293 1318 1246 1257 0 -23.51(-1.84%)
Jan 28, 2010 1316 1323 1269 1280 0 -24.69(-1.89%)
Jan 27, 2010 1300 1319 1276 1305 0 +0.27(+0.02%)
Jan 26, 2010 1297 1340 1283 1304 0 -6.27(-0.48%)
Jan 25, 2010 1299 1331 1284 1311 0 +10.98(+0.84%)
Jan 22, 2010 1341 1355 1293 1300 0 -55.81(-4.12%)
Jan 21, 2010 1376 1392 1343 1356 0 -20.95(-1.52%)
Jan 20, 2010 1387 1397 1356 1376 0 -34.16(-2.42%)
Jan 19, 2010 1386 1415 1380 1411 0 +13.86(+0.99%)
Jan 15, 2010 1397 1397 1397 0 -12.45(-0.88%)
Jan 14, 2010 1392 1422 1386 1409 0 +9.56(+0.68%)
Jan 13, 2010 1384 1407 1358 1400 0 +18.54(+1.34%)
Jan 12, 2010 1384 1404 1366 1381 0 -27.45(-1.95%)
Jan 11, 2010 1433 1442 1389 1409 0 -8.70(-0.61%)
Jan 08, 2010 1383 1433 1377 1417 0 +28.17(+2.03%)
Jan 07, 2010 1377 1395 1364 1389 0 +6.47(+0.47%)
Jan 06, 2010 1351 1388 1343 1383 0 +30.56(+2.26%)
Jan 05, 2010 1335 1360 1327 1352 0 +19.25(+1.44%)
Jan 04, 2010 1311 1337 1307 1333 0 +47.14(+3.67%)
Dec 31, 2009 1286 1286 1286 0 -7.69(-0.59%)
Dec 30, 2009 1283 1297 1276 1293 0 +3.91(+0.30%)
Dec 29, 2009 1304 1311 1281 1289 0 -9.59(-0.74%)
Dec 28, 2009 1303 1315 1291 1299 0 +4.77(+0.37%)
Dec 24, 2009 1294 1305 1288 1294 0 +0.87(+0.07%)
Dec 23, 2009 1285 1304 1275 1293 0 +21.07(+1.66%)
Dec 22, 2009 1272 1287 1265 1272 0 -5.73(-0.45%)
Dec 21, 2009 1263 1289 1259 1278 0 +24.63(+1.96%)
Dec 18, 2009 1264 1273 1242 1253 0 +0.38(+0.03%)
Dec 17, 2009 1248 1267 1238 1253 0 -5.68(-0.45%)
Dec 16, 2009 1245 1276 1241 1259 0 +20.47(+1.65%)
Dec 15, 2009 1224 1254 1219 1238 0 +12.78(+1.04%)
Dec 14, 2009 1225 1233 1220 1226 0 +15.12(+1.25%)
Dec 11, 2009 1211 1224 1196 1210 0 -0.06(-0.00%)
Dec 10, 2009 1195 1218 1186 1210 0 +25.23(+2.13%)
Dec 09, 2009 1179 1197 1160 1185 0 +7.44(+0.63%)
Dec 08, 2009 1192 1200 1168 1178 0 -26.17(-2.17%)
Dec 07, 2009 1201 1226 1191 1204 0 -3.58(-0.30%)
Dec 04, 2009 1237 1253 1192 1208 0 -10.24(-0.84%)
Dec 03, 2009 1246 1252 1214 1218 0 -30.67(-2.46%)
Dec 02, 2009 1253 1267 1236 1248 0 -9.93(-0.79%)
Dec 01, 2009 1255 1278 1250 1258 0 +18.41(+1.48%)
Nov 30, 2009 1217 1248 1212 1240 0 +11.60(+0.94%)
Nov 27, 2009 1220 1240 1206 1228 0 -38.49(-3.04%)
Nov 25, 2009 1267 1267 1267 0 +5.84(+0.46%)
Nov 24, 2009 1252 1270 1235 1261 0 +4.94(+0.39%)
Nov 23, 2009 1266 1287 1249 1256 0 +18.57(+1.50%)
Nov 20, 2009 1251 1261 1226 1238 0 -24.32(-1.93%)
Nov 19, 2009 1296 1300 1251 1262 0 -45.90(-3.51%)
Nov 18, 2009 1324 1329 1294 1308 0 -9.87(-0.75%)
Nov 17, 2009 1315 1329 1296 1318 0 -8.71(-0.66%)
Nov 16, 2009 1298 1339 1295 1326 0 +43.52(+3.39%)
Nov 13, 2009 1267 1295 1254 1283 0 +10.39(+0.82%)
Nov 12, 2009 1302 1314 1264 1272 0 -39.62(-3.02%)
Nov 11, 2009 1315 1333 1300 1312 0 +10.56(+0.81%)
Nov 10, 2009 1299 1317 1279 1301 0 -2.78(-0.21%)
Nov 09, 2009 1296 1316 1283 1304 0 +35.26(+2.78%)
Nov 06, 2009 1258 1295 1249 1269 0 -0.63(-0.05%)
Nov 05, 2009 1264 1284 1253 1270 0 +15.44(+1.23%)
Nov 04, 2009 1272 1290 1248 1254 0 -9.83(-0.78%)
Nov 03, 2009 1211 1272 1200 1264 0 +35.77(+2.91%)
Nov 02, 2009 1228 1259 1204 1228 0 +6.76(+0.55%)
Oct 30, 2009 1268 1273 1205 1221 0 -55.35(-4.33%)
Oct 29, 2009 1246 1289 1234 1277 0 +45.51(+3.70%)
Oct 28, 2009 1278 1283 1226 1231 0 -57.37(-4.45%)
Oct 27, 2009 1293 1311 1270 1289 0 -2.06(-0.16%)
Oct 26, 2009 1321 1360 1283 1291 0 -31.24(-2.36%)
Oct 23, 2009 1329 1335 1304 1322 0 -51.06(-3.72%)
Oct 22, 2009 1352 1379 1330 1373 0 +17.32(+1.28%)
Oct 21, 2009 1352 1398 1343 1356 0 -10.65(-0.78%)
Oct 20, 2009 1345 1373 1343 1366 0 -21.92(-1.58%)
Oct 19, 2009 1365 1397 1350 1388 0 +24.46(+1.79%)
Oct 16, 2009 1357 1381 1341 1364 0 +5.22(+0.38%)
Oct 15, 2009 1313 1370 1309 1359 0 +34.01(+2.57%)
Oct 14, 2009 1309 1330 1302 1325 0 +34.38(+2.66%)
Oct 13, 2009 1298 1304 1268 1290 0 -8.67(-0.67%)
Oct 12, 2009 1305 1312 1283 1299 0 +22.68(+1.78%)
Oct 09, 2009 1280 1293 1261 1276 0 -6.77(-0.53%)
Oct 08, 2009 1251 1290 1240 1283 0 +33.16(+2.65%)
Oct 07, 2009 1221 1255 1217 1250 0 +27.54(+2.25%)
Oct 06, 2009 1213 1241 1207 1222 0 +28.43(+2.38%)
Oct 05, 2009 1167 1202 1161 1194 0 +26.48(+2.27%)
Oct 02, 2009 1159 1180 1149 1167 0 -14.45(-1.22%)
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.