Skip to main content

Independent Oil & Gas Sector (CIX: MSECTOR121 )

506.93 UNCHANGED
Streaming Delayed Price Updated: 12:02 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 837.86 849.13 832.90 843.37 0 +4.50(+0.54%)
Oct 30, 2017 835.05 845.31 831.08 838.87 0 +8.45(+1.02%)
Oct 27, 2017 812.57 833.41 808.73 830.42 0 +15.49(+1.90%)
Oct 26, 2017 813.62 819.94 804.34 814.93 0 +2.14(+0.26%)
Oct 25, 2017 818.68 822.74 805.47 812.78 0 -6.41(-0.78%)
Oct 24, 2017 822.63 828.12 815.51 819.19 0 +1.29(+0.16%)
Oct 23, 2017 828.43 830.91 816.44 817.90 0 -9.18(-1.11%)
Oct 20, 2017 826.54 831.07 821.00 827.08 0 +2.42(+0.29%)
Oct 19, 2017 825.28 831.82 821.60 824.66 0 -8.05(-0.97%)
Oct 18, 2017 836.90 843.93 829.32 832.71 0 -4.41(-0.53%)
Oct 17, 2017 837.76 841.84 830.10 837.12 0 -0.61(-0.07%)
Oct 16, 2017 837.93 843.99 832.58 837.74 0 +4.43(+0.53%)
Oct 13, 2017 839.98 842.93 830.30 833.30 0 +1.21(+0.15%)
Oct 12, 2017 832.69 837.67 826.71 832.09 0 -8.96(-1.07%)
Oct 11, 2017 838.69 843.98 832.78 841.05 0 +2.42(+0.29%)
Oct 10, 2017 843.08 849.19 835.45 838.63 0 +0.36(+0.04%)
Oct 09, 2017 838.41 842.75 833.66 838.27 0 +2.33(+0.28%)
Oct 06, 2017 838.33 841.96 831.58 835.94 0 -10.98(-1.30%)
Oct 05, 2017 843.84 851.30 840.32 846.92 0 +5.26(+0.63%)
Oct 04, 2017 844.92 848.64 837.56 841.65 0 -3.37(-0.40%)
Oct 03, 2017 844.95 849.85 839.28 845.02 0 -1.41(-0.17%)
Oct 02, 2017 837.38 849.50 831.10 846.43 0 +2.15(+0.26%)
Sep 29, 2017 840.05 849.11 834.69 844.28 0 +2.86(+0.34%)
Sep 28, 2017 846.11 850.96 836.58 841.42 0 -6.14(-0.72%)
Sep 27, 2017 845.96 850.56 836.56 847.56 0 +2.72(+0.32%)
Sep 26, 2017 840.14 849.22 836.00 844.84 0 +6.04(+0.72%)
Sep 25, 2017 830.83 843.25 827.72 838.80 0 +10.21(+1.23%)
Sep 22, 2017 824.11 832.34 821.70 828.59 0 +0.94(+0.11%)
Sep 21, 2017 822.77 830.41 817.09 827.65 0 +5.92(+0.72%)
Sep 20, 2017 814.95 826.45 811.10 821.73 0 +9.25(+1.14%)
Sep 19, 2017 813.78 817.31 807.94 812.48 0 -2.20(-0.27%)
Sep 18, 2017 811.12 817.79 806.86 814.68 0 -0.54(-0.07%)
Sep 15, 2017 815.40 818.97 808.94 815.22 0 +2.14(+0.26%)
Sep 14, 2017 810.39 820.64 806.79 813.08 0 +1.86(+0.23%)
Sep 13, 2017 799.02 813.38 796.39 811.22 0 +13.67(+1.71%)
Sep 12, 2017 793.04 802.87 790.41 797.55 0 +2.04(+0.26%)
Sep 11, 2017 788.97 799.91 785.93 795.51 0 +8.10(+1.03%)
Sep 08, 2017 796.66 799.55 782.40 787.41 0 -13.27(-1.66%)
Sep 07, 2017 798.70 804.28 793.23 800.68 0 +1.36(+0.17%)
Sep 06, 2017 793.18 804.27 790.01 799.33 0 +8.95(+1.13%)
Sep 05, 2017 791.56 798.97 783.54 790.38 0 +1.07(+0.14%)
Sep 01, 2017 783.27 791.37 778.26 789.30 0 +8.02(+1.03%)
Aug 31, 2017 776.01 785.38 772.14 781.29 0 +9.46(+1.23%)
Aug 30, 2017 769.42 776.95 763.55 771.83 0 +1.84(+0.24%)
Aug 29, 2017 763.55 773.44 757.33 769.99 0 -0.99(-0.13%)
Aug 28, 2017 776.10 778.47 762.91 770.98 0 -6.00(-0.77%)
Aug 25, 2017 780.27 784.33 774.14 776.98 0 -0.31(-0.04%)
Aug 24, 2017 773.39 781.65 769.39 777.29 0 +3.38(+0.44%)
Aug 23, 2017 764.58 779.48 762.36 773.91 0 +7.70(+1.00%)
Aug 22, 2017 763.30 770.32 761.41 766.22 0 +6.27(+0.83%)
Aug 21, 2017 763.47 767.25 755.72 759.94 0 -2.10(-0.28%)
Aug 18, 2017 755.62 766.88 751.48 762.05 0 +6.61(+0.87%)
Aug 17, 2017 760.73 767.40 754.47 755.44 0 -7.62(-1.00%)
Aug 16, 2017 771.81 776.75 760.56 763.06 0 -6.97(-0.90%)
Aug 15, 2017 771.34 775.14 761.34 770.03 0 -7.17(-0.92%)
Aug 14, 2017 784.86 787.93 775.49 777.20 0 -5.89(-0.75%)
Aug 11, 2017 782.80 789.77 778.37 783.09 0 +1.24(+0.16%)
Aug 10, 2017 795.08 799.67 780.18 781.85 0 -12.83(-1.61%)
Aug 09, 2017 794.88 801.71 786.59 794.68 0 +0.33(+0.04%)
Aug 08, 2017 792.50 804.80 787.33 794.35 0 +1.69(+0.21%)
Aug 07, 2017 793.97 799.56 785.87 792.66 0 -6.77(-0.85%)
Aug 04, 2017 791.89 802.60 786.38 799.43 0 +7.12(+0.90%)
Aug 03, 2017 809.20 812.66 786.53 792.31 0 -15.81(-1.96%)
Aug 02, 2017 813.92 816.46 794.72 808.12 0 -10.69(-1.31%)
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.