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: 10:39 AM 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 (%)
Dec 31, 2008 874.74 911.27 868.03 899.15 0 +13.91(+1.57%)
Dec 30, 2008 864.68 888.17 848.82 885.25 0 +19.66(+2.27%)
Dec 29, 2008 863.39 875.28 845.62 865.59 0 +22.04(+2.61%)
Dec 26, 2008 835.85 851.10 823.10 843.54 0 +11.05(+1.33%)
Dec 25, 2008 829.21 839.55 814.67 832.49 0 +0.00(+0.00%)
Dec 24, 2008 829.21 839.55 814.67 832.49 0 -5.16(-0.62%)
Dec 23, 2008 846.24 864.77 820.98 837.65 0 -10.80(-1.27%)
Dec 22, 2008 885.70 899.05 832.01 848.45 0 -41.28(-4.64%)
Dec 19, 2008 871.93 910.56 860.71 889.73 0 +17.06(+1.95%)
Dec 18, 2008 915.20 923.13 860.20 872.67 0 -45.41(-4.95%)
Dec 17, 2008 921.31 958.13 906.64 918.09 0 -14.36(-1.54%)
Dec 16, 2008 897.34 939.21 883.10 932.45 0 +47.56(+5.38%)
Dec 15, 2008 918.47 935.67 865.39 884.89 0 -10.77(-1.20%)
Dec 12, 2008 865.67 910.22 849.71 895.66 0 -13.86(-1.52%)
Dec 11, 2008 940.59 974.43 891.07 909.52 0 -15.76(-1.70%)
Dec 10, 2008 883.86 939.18 875.32 925.28 0 +74.25(+8.73%)
Dec 09, 2008 833.15 885.43 817.12 851.02 0 +3.06(+0.36%)
Dec 08, 2008 827.65 870.84 810.56 847.97 0 +68.55(+8.80%)
Dec 05, 2008 754.69 787.76 711.69 779.42 0 +5.21(+0.67%)
Dec 04, 2008 830.79 852.99 756.75 774.21 0 -83.99(-9.79%)
Dec 03, 2008 829.87 868.09 809.82 858.20 0 +3.39(+0.40%)
Dec 02, 2008 850.03 879.55 811.88 854.81 0 +27.86(+3.37%)
Dec 01, 2008 895.39 902.66 821.94 826.95 0 -103.17(-11.09%)
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%)
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.