Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 29, 2017 547.32 547.32 547.32 547.32 0 +1.73(+0.32%)
Dec 28, 2017 545.07 547.83 542.32 545.59 0 +3.04(+0.56%)
Dec 27, 2017 545.44 548.24 539.86 542.55 0 -1.82(-0.34%)
Dec 26, 2017 537.51 545.39 533.59 544.37 0 +9.89(+1.85%)
Dec 22, 2017 533.45 539.15 529.60 534.48 0 +1.10(+0.21%)
Dec 21, 2017 518.73 535.18 517.32 533.38 0 +15.86(+3.07%)
Dec 20, 2017 512.10 518.98 507.73 517.52 0 +9.70(+1.91%)
Dec 19, 2017 507.43 512.08 503.95 507.82 0 +0.93(+0.18%)
Dec 18, 2017 505.91 512.55 502.90 506.88 0 +7.12(+1.43%)
Dec 15, 2017 506.28 507.76 498.20 499.76 0 -3.08(-0.61%)
Dec 14, 2017 503.03 509.88 499.91 502.84 0 -3.62(-0.71%)
Dec 13, 2017 512.77 517.01 502.13 506.45 0 -6.81(-1.33%)
Dec 12, 2017 506.42 517.70 502.38 513.27 0 +7.39(+1.46%)
Dec 11, 2017 502.69 508.43 500.74 505.88 0 +3.66(+0.73%)
Dec 08, 2017 503.64 507.24 498.15 502.22 0 +5.17(+1.04%)
Dec 07, 2017 493.60 501.24 491.24 497.05 0 -2.16(-0.43%)
Dec 06, 2017 501.68 506.00 494.23 499.20 0 -5.59(-1.11%)
Dec 05, 2017 509.15 512.58 502.15 504.80 0 -3.38(-0.67%)
Dec 04, 2017 507.92 515.95 505.40 508.18 0 +0.69(+0.14%)
Dec 01, 2017 505.27 513.72 504.06 507.49 0 +7.37(+1.47%)
Nov 30, 2017 500.12 507.18 494.00 500.12 0 +1.23(+0.25%)
Nov 29, 2017 500.60 504.89 494.60 498.89 0 -4.04(-0.80%)
Nov 28, 2017 502.76 507.65 499.79 502.93 0 +0.20(+0.04%)
Nov 27, 2017 505.87 509.00 499.14 502.73 0 -7.29(-1.43%)
Nov 24, 2017 512.40 514.44 508.61 510.02 0 +0.84(+0.16%)
Nov 22, 2017 505.78 512.01 503.54 509.18 0 +7.90(+1.58%)
Nov 21, 2017 505.32 510.17 499.33 501.27 0 +0.58(+0.12%)
Nov 20, 2017 499.38 504.38 494.94 500.69 0 -2.03(-0.40%)
Nov 17, 2017 501.05 506.13 497.12 502.72 0 +3.23(+0.65%)
Nov 16, 2017 499.11 503.73 494.43 499.49 0 +3.01(+0.61%)
Nov 15, 2017 490.23 500.04 484.90 496.48 0 -0.99(-0.20%)
Nov 14, 2017 512.30 515.10 495.74 497.47 0 -21.99(-4.23%)
Nov 13, 2017 521.75 527.06 515.97 519.46 0 -6.23(-1.19%)
Nov 10, 2017 526.24 529.79 520.28 525.69 0 -2.95(-0.56%)
Nov 09, 2017 523.49 532.73 520.38 528.64 0 +2.95(+0.56%)
Nov 08, 2017 526.44 532.41 518.82 525.68 0 +4.14(+0.79%)
Nov 07, 2017 528.50 530.76 516.95 521.54 0 -8.86(-1.67%)
Nov 06, 2017 514.60 531.44 513.40 530.40 0 +19.54(+3.82%)
Nov 03, 2017 509.04 514.66 501.33 510.86 0 +1.92(+0.38%)
Nov 02, 2017 508.36 513.39 503.07 508.93 0 -2.34(-0.46%)
Nov 01, 2017 508.68 517.01 505.59 511.27 0 +8.79(+1.75%)
Oct 31, 2017 501.02 505.88 497.10 502.49 0 +0.79(+0.16%)
Oct 30, 2017 498.86 507.92 496.58 501.69 0 +4.43(+0.89%)
Oct 27, 2017 486.11 499.94 483.30 497.26 0 +10.87(+2.24%)
Oct 26, 2017 484.74 491.25 478.33 486.39 0 -2.12(-0.43%)
Oct 25, 2017 490.79 493.02 481.11 488.51 0 +0.93(+0.19%)
Oct 24, 2017 486.63 491.76 482.70 487.57 0 +3.49(+0.72%)
Oct 23, 2017 486.88 490.97 483.14 484.09 0 -4.87(-1.00%)
Oct 20, 2017 488.59 493.02 485.19 488.96 0 +1.57(+0.32%)
Oct 19, 2017 484.30 490.31 482.70 487.39 0 -1.30(-0.27%)
Oct 18, 2017 492.35 495.00 486.80 488.68 0 -4.26(-0.86%)
Oct 17, 2017 492.07 495.20 487.38 492.94 0 -0.54(-0.11%)
Oct 16, 2017 495.56 498.47 490.55 493.49 0 +2.76(+0.56%)
Oct 13, 2017 493.33 497.28 488.78 490.73 0 +3.39(+0.70%)
Oct 12, 2017 487.10 490.47 483.34 487.34 0 -3.61(-0.74%)
Oct 11, 2017 490.30 493.11 485.63 490.95 0 +2.03(+0.42%)
Oct 10, 2017 491.66 494.58 487.13 488.92 0 +4.87(+1.01%)
Oct 09, 2017 484.33 486.33 480.46 484.05 0 +0.57(+0.12%)
Oct 06, 2017 483.37 486.49 479.64 483.48 0 -6.73(-1.37%)
Oct 05, 2017 490.64 495.84 487.66 490.21 0 +4.20(+0.86%)
Oct 04, 2017 489.37 492.76 483.27 486.01 0 -3.92(-0.80%)
Oct 03, 2017 484.75 492.34 482.03 489.92 0 +6.97(+1.44%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.