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: 3:53 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, 2018 849.07 858.55 837.25 850.50 0 -1.70(-0.20%)
Nov 29, 2018 849.67 864.74 844.50 852.20 0 +7.43(+0.88%)
Nov 28, 2018 837.53 848.75 825.42 844.77 0 +9.23(+1.10%)
Nov 27, 2018 841.25 847.33 827.92 835.54 0 -10.44(-1.23%)
Nov 26, 2018 845.69 854.45 838.17 845.99 0 +15.83(+1.91%)
Nov 23, 2018 835.26 842.86 821.14 830.16 0 -31.36(-3.64%)
Nov 22, 2018 861.52 861.52 861.52 861.52 0 +0.00(+0.00%)
Nov 21, 2018 850.63 872.15 848.00 861.52 0 +21.46(+2.55%)
Nov 20, 2018 862.37 865.37 833.89 840.06 0 -37.25(-4.25%)
Nov 19, 2018 872.26 886.38 864.82 877.31 0 -4.58(-0.52%)
Nov 16, 2018 877.00 890.65 867.43 881.89 0 +8.53(+0.98%)
Nov 15, 2018 855.24 878.47 849.29 873.36 0 +14.94(+1.74%)
Nov 14, 2018 874.79 878.72 849.23 858.42 0 +3.30(+0.39%)
Nov 13, 2018 875.11 884.74 851.68 855.12 0 -22.55(-2.57%)
Nov 12, 2018 903.14 904.98 875.16 877.67 0 -17.80(-1.99%)
Nov 09, 2018 882.99 901.17 874.12 895.47 0 -2.78(-0.31%)
Nov 08, 2018 912.39 921.78 894.57 898.25 0 -17.85(-1.95%)
Nov 07, 2018 920.14 929.51 903.24 916.10 0 +15.50(+1.72%)
Nov 06, 2018 900.55 908.39 885.69 900.60 0 +8.86(+0.99%)
Nov 05, 2018 883.78 898.14 876.55 891.74 0 +25.82(+2.98%)
Nov 02, 2018 883.97 890.50 856.05 865.92 0 -13.06(-1.49%)
Nov 01, 2018 868.77 887.70 858.15 878.98 0 +16.47(+1.91%)
Oct 31, 2018 873.67 886.90 858.39 862.51 0 -5.78(-0.67%)
Oct 30, 2018 851.23 872.61 842.25 868.30 0 +18.32(+2.16%)
Oct 29, 2018 880.15 883.90 839.20 849.98 0 -26.57(-3.03%)
Oct 26, 2018 871.30 887.07 858.32 876.54 0 +8.29(+0.95%)
Oct 25, 2018 868.25 868.25 868.25 868.25 0 +0.00(+0.00%)
Oct 24, 2018 910.24 913.77 867.20 868.25 0 -34.00(-3.77%)
Oct 23, 2018 910.10 914.04 889.39 902.25 0 -28.82(-3.10%)
Oct 22, 2018 941.42 944.98 922.69 931.07 0 -5.03(-0.54%)
Oct 19, 2018 941.44 953.66 932.20 936.10 0 -1.13(-0.12%)
Oct 18, 2018 945.14 950.99 929.90 937.23 0 -18.32(-1.92%)
Oct 17, 2018 967.13 969.62 946.46 955.55 0 -14.99(-1.54%)
Oct 16, 2018 968.52 977.49 958.43 970.54 0 +9.33(+0.97%)
Oct 15, 2018 968.02 974.81 953.97 961.20 0 -3.57(-0.37%)
Oct 12, 2018 974.29 977.32 950.29 964.78 0 +10.91(+1.14%)
Oct 11, 2018 972.76 980.16 947.85 953.87 0 -21.03(-2.16%)
Oct 10, 2018 1014 1016 973.66 974.90 0 -40.24(-3.96%)
Oct 09, 2018 1009 1025 1003 1015 0 +8.31(+0.83%)
Oct 08, 2018 1005 1016 995.26 1007 0 -9.97(-0.98%)
Oct 05, 2018 1022 1027 1009 1017 0 -1.41(-0.14%)
Oct 04, 2018 1026 1034 1010 1018 0 -22.47(-2.16%)
Oct 03, 2018 1035 1046 1028 1041 0 +1.82(+0.18%)
Oct 02, 2018 1041 1047 1031 1039 0 -9.77(-0.93%)
Oct 01, 2018 1037 1055 1033 1049 0 +16.61(+1.61%)
Sep 28, 2018 1025 1042 1022 1032 0 +7.56(+0.74%)
Sep 27, 2018 1023 1032 1015 1024 0 +9.49(+0.94%)
Sep 26, 2018 1020 1030 1012 1015 0 -7.99(-0.78%)
Sep 25, 2018 1027 1034 1018 1023 0 +4.41(+0.43%)
Sep 24, 2018 1012 1026 1005 1019 0 +18.26(+1.83%)
Sep 21, 2018 1002 1010 991.81 1000 0 -0.76(-0.08%)
Sep 20, 2018 1014 1018 996.10 1001 0 -11.55(-1.14%)
Sep 19, 2018 1006 1019 1002 1013 0 +10.93(+1.09%)
Sep 18, 2018 996.34 1009 993.95 1002 0 +16.05(+1.63%)
Sep 17, 2018 990.57 996.97 981.90 985.62 0 +1.88(+0.19%)
Sep 14, 2018 983.77 994.48 976.65 983.74 0 -1.58(-0.16%)
Sep 13, 2018 984.63 993.11 972.11 985.32 0 +3.39(+0.34%)
Sep 12, 2018 983.41 996.93 973.97 981.93 0 +4.20(+0.43%)
Sep 11, 2018 964.45 983.77 960.69 977.74 0 +13.58(+1.41%)
Sep 10, 2018 968.08 973.98 960.59 964.16 0 +1.15(+0.12%)
Sep 07, 2018 963.83 969.45 951.45 963.01 0 -5.83(-0.60%)
Sep 06, 2018 978.99 984.42 961.88 968.84 0 -9.30(-0.95%)
Sep 05, 2018 973.34 982.11 962.32 978.14 0 -15.45(-1.55%)
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.