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 (%)
Dec 30, 2011 1260 1271 1254 1262 0 +1.97(+0.16%)
Dec 29, 2011 1249 1264 1243 1260 0 +12.70(+1.02%)
Dec 28, 2011 1272 1276 1242 1247 0 -23.84(-1.88%)
Dec 27, 2011 1268 1280 1261 1271 0 -4.02(-0.32%)
Dec 23, 2011 1275 1275 1275 0 +19.03(+1.52%)
Dec 21, 2011 1246 1260 1231 1256 0 +7.25(+0.58%)
Dec 20, 2011 1232 1259 1229 1249 0 +43.89(+3.64%)
Dec 19, 2011 1234 1238 1201 1205 0 -27.01(-2.19%)
Dec 16, 2011 1226 1241 1213 1232 0 +15.61(+1.28%)
Dec 15, 2011 1234 1243 1208 1216 0 -3.87(-0.32%)
Dec 14, 2011 1245 1253 1211 1220 0 -40.38(-3.20%)
Dec 13, 2011 1287 1305 1249 1260 0 -17.23(-1.35%)
Dec 12, 2011 1290 1294 1259 1278 0 -37.29(-2.84%)
Dec 09, 2011 1282 1322 1288 1315 0 +29.11(+2.26%)
Dec 08, 2011 1317 1331 1281 1286 0 -46.24(-3.47%)
Dec 07, 2011 1333 1345 1312 1332 0 -11.93(-0.89%)
Dec 06, 2011 1340 1358 1327 1344 0 -0.46(-0.03%)
Dec 05, 2011 1353 1367 1330 1344 0 +14.70(+1.11%)
Dec 02, 2011 1350 1358 1324 1330 0 -5.02(-0.38%)
Dec 01, 2011 1340 1356 1322 1335 0 -7.66(-0.57%)
Nov 30, 2011 1320 1351 1314 1342 0 +69.71(+5.48%)
Nov 29, 2011 1262 1287 1252 1273 0 +12.66(+1.00%)
Nov 28, 2011 1250 1273 1241 1260 0 +53.29(+4.42%)
Nov 25, 2011 1212 1229 1203 1207 0 -11.86(-0.97%)
Nov 24, 2011 1244 1249 1215 1219 0 -0.01(-0.00%)
Nov 23, 2011 1244 1249 1215 1219 0 -41.73(-3.31%)
Nov 22, 2011 1269 1279 1246 1260 0 -7.31(-0.58%)
Nov 21, 2011 1271 1279 1245 1268 0 -26.07(-2.02%)
Nov 18, 2011 1305 1315 1282 1294 0 +3.25(+0.25%)
Nov 17, 2011 1328 1337 1279 1290 0 -40.91(-3.07%)
Nov 16, 2011 1332 1365 1323 1331 0 -17.88(-1.33%)
Nov 15, 2011 1343 1361 1329 1349 0 +3.65(+0.27%)
Nov 14, 2011 1354 1363 1329 1346 0 -15.40(-1.13%)
Nov 11, 2011 1352 1372 1344 1361 0 +30.86(+2.32%)
Nov 10, 2011 1330 1346 1305 1330 0 +27.24(+2.09%)
Nov 09, 2011 1325 1340 1298 1303 0 -62.89(-4.60%)
Nov 08, 2011 1356 1372 1335 1366 0 +18.78(+1.39%)
Nov 07, 2011 1338 1359 1319 1347 0 +4.44(+0.33%)
Nov 04, 2011 1331 1353 1314 1343 0 +13.50(+1.02%)
Nov 03, 2011 1312 1338 1287 1329 0 +28.66(+2.20%)
Nov 02, 2011 1281 1309 1269 1300 0 +54.44(+4.37%)
Nov 01, 2011 1234 1264 1216 1246 0 -37.73(-2.94%)
Oct 31, 2011 1317 1324 1281 1284 0 -56.77(-4.24%)
Oct 28, 2011 1319 1351 1310 1340 0 +3.95(+0.30%)
Oct 27, 2011 1312 1354 1298 1337 0 +69.75(+5.51%)
Oct 26, 2011 1261 1278 1230 1267 0 +31.89(+2.58%)
Oct 25, 2011 1267 1270 1227 1235 0 -31.15(-2.46%)
Oct 24, 2011 1251 1275 1242 1266 0 +27.41(+2.21%)
Oct 21, 2011 1226 1245 1217 1239 0 +29.57(+2.45%)
Oct 20, 2011 1204 1222 1181 1209 0 -1.88(-0.16%)
Oct 19, 2011 1219 1241 1201 1211 0 -14.22(-1.16%)
Oct 18, 2011 1186 1233 1170 1225 0 +37.82(+3.19%)
Oct 17, 2011 1209 1222 1179 1187 0 -27.11(-2.23%)
Oct 14, 2011 1189 1217 1180 1214 0 +41.75(+3.56%)
Oct 13, 2011 1165 1181 1141 1173 0 -5.75(-0.49%)
Oct 12, 2011 1175 1201 1166 1178 0 +19.16(+1.65%)
Oct 11, 2011 1154 1176 1143 1159 0 -6.54(-0.56%)
Oct 10, 2011 1138 1171 1134 1166 0 +47.42(+4.24%)
Oct 07, 2011 1149 1155 1110 1118 0 -27.23(-2.38%)
Oct 06, 2011 1137 1154 1127 1146 0 +28.18(+2.52%)
Oct 05, 2011 1087 1124 1070 1117 0 +35.38(+3.27%)
Oct 04, 2011 1033 1085 1002 1082 0 +28.14(+2.67%)
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.