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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

506.93 UNCHANGED
Streaming Delayed Price Updated: 9:35 AM EDT, May 23, 2024 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 29, 2010 1132 1243 1196 1203 0 -22.01(-1.80%)
Jan 28, 2010 1239 1246 1210 1225 0 -0.92(-0.08%)
Jan 27, 2010 1133 1241 1207 1226 0 -4.24(-0.34%)
Jan 26, 2010 1135 1250 1219 1230 0 -20.07(-1.61%)
Jan 25, 2010 1149 1263 1238 1250 0 +17.01(+1.38%)
Jan 22, 2010 1157 1266 1229 1233 0 -25.26(-2.01%)
Jan 21, 2010 1282 1291 1252 1258 0 -22.30(-1.74%)
Jan 20, 2010 1187 1290 1267 1281 0 -23.39(-1.79%)
Jan 19, 2010 1193 1307 1281 1304 0 +11.05(+0.85%)
Jan 18, 2010 0.0145 1293 1293 1293 0 +0.00(+0.00%)
Jan 15, 2010 1205 1309 1282 1293 0 -14.21(-1.09%)
Jan 14, 2010 1208 1318 1295 1307 0 -1.97(-0.15%)
Jan 13, 2010 1297 1315 1280 1309 0 +8.63(+0.66%)
Jan 12, 2010 1214 1319 1292 1301 0 -24.45(-1.85%)
Jan 11, 2010 1246 1350 1313 1325 0 -9.34(-0.70%)
Jan 08, 2010 1223 1336 1310 1334 0 +7.86(+0.59%)
Jan 07, 2010 1231 1335 1313 1326 0 -11.94(-0.89%)
Jan 06, 2010 1331 1346 1321 1338 0 +24.96(+1.90%)
Jan 05, 2010 1308 1320 1296 1313 0 +9.65(+0.74%)
Jan 04, 2010 1287 1308 1282 1304 0 +37.85(+2.99%)
Dec 31, 2009 1266 1266 1266 0 -8.45(-0.66%)
Dec 30, 2009 1175 1280 1263 1274 0 -3.86(-0.30%)
Dec 29, 2009 1192 1295 1273 1278 0 -5.70(-0.44%)
Dec 28, 2009 1195 1297 1276 1284 0 -0.32(-0.02%)
Dec 24, 2009 1183 1291 1274 1284 0 +8.50(+0.67%)
Dec 23, 2009 1169 1279 1259 1276 0 +16.01(+1.27%)
Dec 22, 2009 1158 1266 1245 1260 0 +8.21(+0.66%)
Dec 21, 2009 1150 1259 1241 1252 0 +15.34(+1.24%)
Dec 18, 2009 1142 1251 1225 1236 0 +6.05(+0.49%)
Dec 17, 2009 1134 1242 1219 1230 0 -14.26(-1.15%)
Dec 16, 2009 1138 1251 1227 1244 0 +15.26(+1.24%)
Dec 15, 2009 1126 1239 1215 1229 0 +6.13(+0.50%)
Dec 14, 2009 1224 1230 1216 1223 0 +47.38(+4.03%)
Dec 11, 2009 1090 1191 1169 1176 0 -3.88(-0.33%)
Dec 10, 2009 1075 1187 1161 1180 0 +15.41(+1.32%)
Dec 09, 2009 1071 1176 1148 1164 0 -30.65(-2.57%)
Dec 08, 2009 1111 1212 1188 1195 0 -21.41(-1.76%)
Dec 07, 2009 1123 1234 1207 1216 0 -6.87(-0.56%)
Dec 04, 2009 1146 1256 1209 1223 0 -2.94(-0.24%)
Dec 03, 2009 1149 1252 1222 1226 0 -17.28(-1.39%)
Dec 02, 2009 1156 1262 1235 1243 0 -10.41(-0.83%)
Dec 01, 2009 1149 1263 1241 1254 0 +22.63(+1.84%)
Nov 30, 2009 1133 1245 1218 1231 0 -4.90(-0.40%)
Nov 27, 2009 1125 1245 1208 1236 0 -34.77(-2.74%)
Nov 26, 2009 1157 1274 1242 1271 0 +0.04(+0.00%)
Nov 25, 2009 1157 1274 1242 1271 0 +28.53(+2.30%)
Nov 24, 2009 1145 1251 1223 1242 0 -2.48(-0.20%)
Nov 23, 2009 1159 1267 1238 1245 0 +13.33(+1.08%)
Nov 20, 2009 1138 1240 1219 1231 0 -10.70(-0.86%)
Nov 19, 2009 1164 1263 1230 1242 0 -27.41(-2.16%)
Nov 18, 2009 1283 1289 1260 1269 0 -9.72(-0.76%)
Nov 17, 2009 1182 1287 1265 1279 0 -4.81(-0.37%)
Nov 16, 2009 1178 1296 1268 1284 0 +24.15(+1.92%)
Nov 13, 2009 1162 1270 1245 1260 0 +5.39(+0.43%)
Nov 12, 2009 1178 1285 1246 1254 0 -29.96(-2.33%)
Nov 11, 2009 1206 1308 1274 1284 0 -3.55(-0.28%)
Nov 10, 2009 1189 1296 1270 1288 0 -7.30(-0.56%)
Nov 09, 2009 1183 1301 1275 1295 0 +37.77(+3.00%)
Nov 06, 2009 1154 1275 1241 1257 0 +3.47(+0.28%)
Nov 05, 2009 1153 1267 1235 1254 0 +12.65(+1.02%)
Nov 04, 2009 1157 1272 1234 1241 0 +5.44(+0.44%)
Nov 03, 2009 1105 1242 1192 1236 0 +18.25(+1.50%)
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.