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 (%)
Nov 28, 2008 926.57 944.17 891.66 930.12 0 -7.63(-0.81%)
Nov 27, 2008 858.86 943.09 844.44 937.75 0 +0.00(+0.00%)
Nov 26, 2008 858.86 943.09 844.44 937.75 0 +78.40(+9.12%)
Nov 25, 2008 863.44 881.01 821.51 859.36 0 +6.52(+0.76%)
Nov 24, 2008 801.81 880.84 786.84 852.84 0 +66.36(+8.44%)
Nov 21, 2008 726.38 795.14 696.05 786.47 0 +93.73(+13.53%)
Nov 20, 2008 788.11 799.14 683.18 692.74 0 -120.51(-14.82%)
Nov 19, 2008 862.05 877.75 805.44 813.25 0 -47.63(-5.53%)
Nov 18, 2008 861.64 882.24 823.07 860.88 0 +3.09(+0.36%)
Nov 17, 2008 864.46 900.21 845.67 857.79 0 -12.85(-1.48%)
Nov 14, 2008 892.41 928.45 855.89 870.64 0 -53.20(-5.76%)
Nov 13, 2008 843.35 928.90 793.91 923.84 0 +90.47(+10.86%)
Nov 12, 2008 892.07 899.63 826.32 833.38 0 -74.26(-8.18%)
Nov 11, 2008 923.52 944.60 889.57 907.64 0 -46.03(-4.83%)
Nov 10, 2008 981.09 996.04 927.27 953.66 0 +20.22(+2.17%)
Nov 07, 2008 916.36 950.31 892.14 933.44 0 +40.71(+4.56%)
Nov 06, 2008 949.18 963.84 871.77 892.74 0 -75.36(-7.78%)
Nov 05, 2008 988.83 1035 949.28 968.09 0 -50.00(-4.91%)
Nov 04, 2008 975.64 1032 963.58 1018 0 +73.32(+7.76%)
Nov 03, 2008 971.76 987.49 922.32 944.77 0 -38.68(-3.93%)
Oct 31, 2008 949.07 1015 920.07 983.45 0 +18.78(+1.95%)
Oct 30, 2008 941.62 981.65 896.13 964.67 0 +74.85(+8.41%)
Oct 29, 2008 858.89 942.68 842.55 889.82 0 +51.53(+6.15%)
Oct 28, 2008 796.13 843.37 739.10 838.28 0 +84.98(+11.28%)
Oct 27, 2008 793.28 827.28 747.36 753.30 0 -71.17(-8.63%)
Oct 24, 2008 763.34 845.70 747.53 824.47 0 -37.61(-4.36%)
Oct 23, 2008 852.31 890.91 794.05 862.07 0 +16.45(+1.95%)
Oct 22, 2008 898.24 906.50 815.74 845.62 0 -98.56(-10.44%)
Oct 21, 2008 959.09 992.72 921.02 944.18 0 -49.24(-4.96%)
Oct 20, 2008 929.88 999.76 911.98 993.42 0 +109.54(+12.39%)
Oct 17, 2008 839.36 956.45 819.81 883.88 0 +19.71(+2.28%)
Oct 16, 2008 818.85 877.03 760.91 864.17 0 +64.62(+8.08%)
Oct 15, 2008 911.15 918.25 790.32 799.54 0 -156.04(-16.33%)
Oct 14, 2008 1015 1053 916.95 955.59 0 -1.29(-0.13%)
Oct 13, 2008 865.42 970.85 835.07 956.87 0 +163.95(+20.68%)
Oct 10, 2008 776.83 850.59 705.76 792.92 0 -56.88(-6.69%)
Oct 09, 2008 968.09 987.11 839.82 849.80 0 -94.76(-10.03%)
Oct 08, 2008 902.24 992.73 863.45 944.56 0 -2.89(-0.30%)
Oct 07, 2008 1058 1081 941.09 947.45 0 -87.25(-8.43%)
Oct 06, 2008 1056 1068 928.55 1035 0 -82.74(-7.40%)
Oct 03, 2008 1140 1212 1106 1117 0 -10.29(-0.91%)
Oct 02, 2008 1220 1225 1118 1128 0 -111.89(-9.03%)
Oct 01, 2008 1262 1280 1203 1240 0 -39.04(-3.05%)
Sep 30, 2008 1229 1294 1218 1279 0 +77.38(+6.44%)
Sep 29, 2008 1315 1323 1156 1201 0 -177.88(-12.90%)
Sep 26, 2008 1375 1405 1330 1379 0 -48.50(-3.40%)
Sep 25, 2008 1399 1446 1383 1428 0 +26.26(+1.87%)
Sep 24, 2008 1425 1449 1385 1401 0 -2.21(-0.16%)
Sep 23, 2008 1434 1477 1386 1404 0 -35.72(-2.48%)
Sep 22, 2008 1466 1504 1426 1439 0 -19.80(-1.36%)
Sep 19, 2008 1415 1500 1365 1459 0 +125.84(+9.44%)
Sep 18, 2008 1312 1371 1259 1333 0 +53.46(+4.18%)
Sep 17, 2008 1301 1345 1234 1280 0 -42.90(-3.24%)
Sep 16, 2008 1243 1329 1206 1323 0 +30.88(+2.39%)
Sep 15, 2008 1312 1354 1273 1292 0 -99.96(-7.18%)
Sep 12, 2008 1352 1405 1345 1392 0 +43.20(+3.20%)
Sep 11, 2008 1324 1365 1281 1349 0 +4.70(+0.35%)
Sep 10, 2008 1306 1363 1288 1344 0 +51.93(+4.02%)
Sep 09, 2008 1378 1385 1287 1292 0 -107.47(-7.68%)
Sep 08, 2008 1465 1474 1382 1399 0 -33.50(-2.34%)
Sep 05, 2008 1421 1444 1376 1433 0 +14.29(+1.01%)
Sep 04, 2008 1442 1462 1381 1419 0 -26.42(-1.83%)
Sep 03, 2008 1456 1485 1415 1445 0 -27.48(-1.87%)
Sep 02, 2008 1505 1518 1458 1473 0 -92.78(-5.93%)
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.