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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

486.65 +20.28 (+4.35%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 31, 2013 1338 1351 1327 1340 0 +1.23(+0.09%)
Jan 30, 2013 1347 1359 1334 1339 0 -4.37(-0.33%)
Jan 29, 2013 1325 1347 1320 1344 0 +21.87(+1.65%)
Jan 28, 2013 1334 1337 1314 1322 0 -9.45(-0.71%)
Jan 25, 2013 1325 1339 1319 1331 0 +11.87(+0.90%)
Jan 24, 2013 1316 1331 1309 1319 0 +3.66(+0.28%)
Jan 23, 2013 1323 1327 1311 1316 0 -12.42(-0.94%)
Jan 22, 2013 1314 1331 1308 1328 0 +12.75(+0.97%)
Jan 21, 2013 1309 1319 1301 1315 0 +0.00(+0.00%)
Jan 18, 2013 1309 1319 1301 1315 0 +9.42(+0.72%)
Jan 17, 2013 1302 1313 1296 1306 0 +7.23(+0.56%)
Jan 16, 2013 1297 1305 1289 1299 0 -4.42(-0.34%)
Jan 15, 2013 1297 1309 1290 1303 0 -0.08(-0.01%)
Jan 14, 2013 1306 1313 1295 1303 0 -2.79(-0.21%)
Jan 12, 2013 1304 1311 1294 1306 0 +0.00(+0.00%)
Jan 11, 2013 1304 1311 1294 1306 0 -0.46(-0.04%)
Jan 10, 2013 1303 1312 1294 1306 0 +9.77(+0.75%)
Jan 09, 2013 1299 1308 1286 1297 0 -2.73(-0.21%)
Jan 08, 2013 1303 1309 1289 1299 0 -7.13(-0.55%)
Jan 07, 2013 1307 1315 1297 1306 0 -11.20(-0.85%)
Jan 04, 2013 1301 1321 1298 1318 0 +17.44(+1.34%)
Jan 03, 2013 1293 1312 1285 1300 0 +3.46(+0.27%)
Jan 02, 2013 1288 1299 1267 1297 0 +28.70(+2.26%)
Dec 31, 2012 1268 1268 1268 0 +24.15(+1.94%)
Dec 28, 2012 1248 1257 1240 1244 0 -12.68(-1.01%)
Dec 27, 2012 1259 1264 1244 1257 0 -1.43(-0.11%)
Dec 26, 2012 1269 1277 1255 1258 0 -4.91(-0.39%)
Dec 24, 2012 1263 1263 1263 0 -12.16(-0.95%)
Dec 21, 2012 1267 1281 1262 1275 0 -10.69(-0.83%)
Dec 20, 2012 1276 1288 1270 1286 0 +13.43(+1.06%)
Dec 19, 2012 1276 1284 1267 1272 0 -1.49(-0.12%)
Dec 18, 2012 1252 1278 1249 1274 0 +22.51(+1.80%)
Dec 17, 2012 1247 1256 1241 1251 0 +1.28(+0.10%)
Dec 14, 2012 1250 1262 1243 1250 0 -2.42(-0.19%)
Dec 13, 2012 1260 1267 1245 1253 0 -10.93(-0.87%)
Dec 12, 2012 1265 1277 1255 1263 0 +1.74(+0.14%)
Dec 11, 2012 1259 1269 1253 1262 0 +8.00(+0.64%)
Dec 10, 2012 1257 1265 1246 1254 0 +2.79(+0.22%)
Dec 07, 2012 1251 1261 1237 1251 0 +4.94(+0.40%)
Dec 06, 2012 1243 1253 1234 1246 0 -2.97(-0.24%)
Dec 05, 2012 1236 1258 1232 1249 0 +22.66(+1.85%)
Dec 04, 2012 1229 1238 1220 1226 0 -12.64(-1.02%)
Nov 30, 2012 1243 1251 1230 1239 0 +0.17(+0.01%)
Nov 29, 2012 1245 1254 1232 1239 0 +1.55(+0.13%)
Nov 28, 2012 1219 1239 1211 1237 0 +5.62(+0.46%)
Nov 27, 2012 1235 1244 1223 1232 0 -10.09(-0.81%)
Nov 26, 2012 1247 1253 1231 1242 0 -16.50(-1.31%)
Nov 24, 2012 1247 1259 1241 1258 0 +0.00(+0.00%)
Nov 23, 2012 1247 1260 1241 1258 0 +22.98(+1.86%)
Nov 22, 2012 1231 1239 1223 1235 0 +0.00(+0.00%)
Nov 21, 2012 1231 1239 1223 1235 0 +8.31(+0.68%)
Nov 20, 2012 1230 1236 1216 1227 0 -7.17(-0.58%)
Nov 19, 2012 1226 1241 1220 1234 0 +23.69(+1.96%)
Nov 16, 2012 1204 1217 1187 1210 0 +12.78(+1.07%)
Nov 15, 2012 1204 1217 1188 1198 0 -7.52(-0.62%)
Nov 14, 2012 1222 1228 1199 1205 0 -9.17(-0.76%)
Nov 13, 2012 1209 1232 1200 1214 0 -9.81(-0.80%)
Nov 12, 2012 1230 1236 1217 1224 0 -2.75(-0.22%)
Nov 09, 2012 1219 1242 1211 1227 0 +1.41(+0.12%)
Nov 08, 2012 1243 1254 1222 1225 0 -21.42(-1.72%)
Nov 07, 2012 1264 1269 1238 1247 0 -33.67(-2.63%)
Nov 06, 2012 1271 1288 1261 1281 0 +17.17(+1.36%)
Nov 05, 2012 1258 1270 1250 1263 0 +2.08(+0.16%)
Nov 02, 2012 1279 1288 1254 1261 0 -12.23(-0.96%)
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.