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: 12:02 PM 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 (%)
Nov 30, 2017 843.45 858.19 839.94 851.94 0 +12.52(+1.49%)
Nov 29, 2017 840.48 847.33 831.08 839.42 0 +1.03(+0.12%)
Nov 28, 2017 835.49 842.65 830.37 838.39 0 +4.01(+0.48%)
Nov 27, 2017 844.90 847.71 830.97 834.37 0 -12.31(-1.45%)
Nov 24, 2017 853.41 855.94 844.95 846.69 0 -1.66(-0.20%)
Nov 22, 2017 847.08 853.10 843.34 848.35 0 +8.58(+1.02%)
Nov 21, 2017 842.26 846.92 835.00 839.77 0 +3.08(+0.37%)
Nov 20, 2017 839.34 844.17 830.54 836.69 0 -6.88(-0.82%)
Nov 17, 2017 841.77 848.40 837.17 843.57 0 +4.73(+0.56%)
Nov 16, 2017 837.75 844.35 832.65 838.84 0 +2.24(+0.27%)
Nov 15, 2017 835.03 842.89 826.86 836.61 0 -7.88(-0.93%)
Nov 14, 2017 861.64 863.57 841.85 844.49 0 -23.09(-2.66%)
Nov 13, 2017 874.50 879.13 864.17 867.58 0 -11.74(-1.34%)
Nov 10, 2017 879.78 885.32 871.89 879.32 0 -2.80(-0.32%)
Nov 09, 2017 875.64 886.88 872.50 882.12 0 +5.27(+0.60%)
Nov 08, 2017 880.94 886.27 869.96 876.85 0 -10.60(-1.19%)
Nov 07, 2017 889.94 895.54 880.62 887.45 0 -1.31(-0.15%)
Nov 06, 2017 868.26 891.31 866.20 888.76 0 +24.39(+2.82%)
Nov 03, 2017 857.40 869.40 852.64 864.37 0 +5.69(+0.66%)
Nov 02, 2017 857.80 868.81 845.93 858.68 0 +2.65(+0.31%)
Nov 01, 2017 849.94 862.29 841.31 856.03 0 +12.66(+1.50%)
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%)
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.