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: 1:03 PM EDT, May 24, 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 (%)
Oct 31, 2019 673.35 676.78 659.19 667.35 0 -7.73(-1.14%)
Oct 30, 2019 689.87 692.75 672.00 675.08 0 -19.01(-2.74%)
Oct 29, 2019 688.65 699.85 683.27 694.09 0 +0.74(+0.11%)
Oct 28, 2019 704.18 709.34 691.40 693.35 0 -7.35(-1.05%)
Oct 25, 2019 695.35 705.16 690.12 700.70 0 +4.15(+0.60%)
Oct 24, 2019 700.96 704.49 689.55 696.55 0 -1.05(-0.15%)
Oct 23, 2019 688.07 701.03 682.75 697.60 0 +7.13(+1.03%)
Oct 22, 2019 683.75 698.50 679.75 690.47 0 +7.96(+1.17%)
Oct 21, 2019 674.87 685.14 671.96 682.51 0 +9.26(+1.38%)
Oct 18, 2019 679.75 686.92 670.99 673.25 0 -7.25(-1.07%)
Oct 17, 2019 683.90 688.02 675.20 680.50 0 -0.48(-0.07%)
Oct 16, 2019 684.96 692.65 679.79 680.98 0 -5.98(-0.87%)
Oct 15, 2019 682.93 694.64 678.90 686.96 0 +2.03(+0.30%)
Oct 14, 2019 684.83 691.01 675.39 684.93 0 -7.25(-1.05%)
Oct 11, 2019 690.95 699.32 686.54 692.19 0 +12.52(+1.84%)
Oct 10, 2019 674.14 683.33 670.59 679.67 0 +8.04(+1.20%)
Oct 09, 2019 678.51 681.18 667.71 671.63 0 +1.66(+0.25%)
Oct 08, 2019 678.24 682.66 668.47 669.97 0 -14.03(-2.05%)
Oct 07, 2019 691.20 695.10 680.90 684.00 0 -7.16(-1.04%)
Oct 04, 2019 691.93 697.14 681.86 691.16 0 -2.91(-0.42%)
Oct 03, 2019 684.62 696.89 678.73 694.06 0 +8.19(+1.19%)
Oct 02, 2019 694.99 700.21 682.59 685.87 0 -12.60(-1.80%)
Oct 01, 2019 713.90 717.73 695.40 698.47 0 -12.22(-1.72%)
Sep 30, 2019 713.40 718.83 706.70 710.70 0 -1.67(-0.23%)
Sep 27, 2019 708.91 720.67 704.14 712.37 0 -3.21(-0.45%)
Sep 26, 2019 718.73 721.41 707.66 715.58 0 -8.29(-1.15%)
Sep 25, 2019 721.15 728.95 715.57 723.87 0 -3.16(-0.43%)
Sep 24, 2019 737.95 741.33 723.45 727.03 0 -12.98(-1.75%)
Sep 23, 2019 736.71 744.87 733.54 740.01 0 -0.90(-0.12%)
Sep 20, 2019 743.58 748.46 734.73 740.91 0 -1.02(-0.14%)
Sep 19, 2019 747.62 753.06 737.50 741.93 0 -1.69(-0.23%)
Sep 18, 2019 743.31 751.55 737.08 743.63 0 -5.15(-0.69%)
Sep 17, 2019 766.02 770.34 742.11 748.78 0 -26.38(-3.40%)
Sep 16, 2019 769.65 786.98 753.99 775.15 0 +44.22(+6.05%)
Sep 13, 2019 732.60 739.02 722.89 730.93 0 +5.96(+0.82%)
Sep 12, 2019 723.99 732.65 715.09 724.97 0 -6.59(-0.90%)
Sep 11, 2019 735.49 744.25 723.87 731.56 0 +1.35(+0.18%)
Sep 10, 2019 726.41 741.66 722.64 730.21 0 +7.26(+1.00%)
Sep 09, 2019 710.70 725.85 708.75 722.95 0 +17.37(+2.46%)
Sep 06, 2019 701.21 710.04 694.17 705.58 0 -2.10(-0.30%)
Sep 05, 2019 704.60 717.84 701.00 707.68 0 +9.83(+1.41%)
Sep 04, 2019 696.86 701.76 691.82 697.85 0 +13.27(+1.94%)
Sep 03, 2019 681.59 687.95 674.65 684.58 0 -6.31(-0.91%)
Aug 30, 2019 694.30 698.27 683.62 690.89 0 +2.05(+0.30%)
Aug 29, 2019 685.03 694.26 682.32 688.84 0 +9.60(+1.41%)
Aug 28, 2019 674.46 683.62 670.76 679.24 0 +8.17(+1.22%)
Aug 27, 2019 677.21 679.84 666.60 671.07 0 -3.58(-0.53%)
Aug 26, 2019 680.53 684.21 670.91 674.65 0 -0.21(-0.03%)
Aug 23, 2019 688.25 692.84 672.76 674.86 0 -20.72(-2.98%)
Aug 22, 2019 704.64 707.32 693.57 695.58 0 -7.48(-1.06%)
Aug 21, 2019 707.15 711.37 698.65 703.06 0 +2.92(+0.42%)
Aug 20, 2019 704.08 706.83 696.68 700.13 0 -4.34(-0.62%)
Aug 19, 2019 699.33 707.01 695.23 704.47 0 +13.23(+1.91%)
Aug 16, 2019 685.32 695.04 682.27 691.24 0 +8.71(+1.28%)
Aug 15, 2019 684.34 687.95 675.67 682.53 0 -0.12(-0.02%)
Aug 14, 2019 690.90 693.98 678.71 682.65 0 -23.07(-3.27%)
Aug 13, 2019 695.11 713.57 690.29 705.72 0 +5.91(+0.84%)
Aug 12, 2019 706.31 709.88 695.88 699.82 0 -11.43(-1.61%)
Aug 09, 2019 715.19 719.99 707.66 711.25 0 -5.93(-0.83%)
Aug 08, 2019 709.64 719.78 702.44 717.17 0 +11.58(+1.64%)
Aug 07, 2019 698.59 711.41 688.43 705.60 0 -5.18(-0.73%)
Aug 06, 2019 720.02 726.10 702.45 710.77 0 -2.34(-0.33%)
Aug 05, 2019 721.02 725.39 708.05 713.11 0 -23.58(-3.20%)
Aug 02, 2019 745.98 754.22 727.74 736.70 0 -5.55(-0.75%)
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.