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: 1:59 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 (%)
Feb 29, 2012 1426 1436 1400 1408 0 -17.30(-1.21%)
Feb 28, 2012 1426 1440 1411 1426 0 +7.41(+0.52%)
Feb 27, 2012 1416 1432 1406 1418 0 -11.20(-0.78%)
Feb 24, 2012 1425 1442 1416 1429 0 -0.35(-0.02%)
Feb 23, 2012 1419 1436 1405 1430 0 +7.62(+0.54%)
Feb 22, 2012 1420 1436 1409 1422 0 +4.45(+0.31%)
Feb 21, 2012 1428 1435 1407 1418 0 -25.26(-1.75%)
Feb 17, 2012 1443 1443 1443 0 +0.99(+0.07%)
Feb 16, 2012 1423 1448 1412 1442 0 +27.36(+1.93%)
Feb 15, 2012 1411 1428 1397 1414 0 +13.98(+1.00%)
Feb 14, 2012 1397 1410 1387 1400 0 -2.33(-0.17%)
Feb 13, 2012 1401 1410 1387 1403 0 +17.36(+1.25%)
Feb 10, 2012 1379 1394 1366 1385 0 -17.58(-1.25%)
Feb 09, 2012 1401 1415 1387 1403 0 +3.04(+0.22%)
Feb 08, 2012 1402 1414 1382 1400 0 +5.07(+0.36%)
Feb 07, 2012 1387 1407 1368 1395 0 +8.90(+0.64%)
Feb 06, 2012 1370 1391 1363 1386 0 -1.30(-0.09%)
Feb 03, 2012 1381 1396 1367 1387 0 +24.31(+1.78%)
Feb 02, 2012 1360 1379 1347 1363 0 +9.24(+0.68%)
Feb 01, 2012 1355 1371 1339 1354 0 +14.31(+1.07%)
Jan 31, 2012 1353 1359 1326 1339 0 -0.33(-0.02%)
Jan 30, 2012 1331 1345 1317 1340 0 +3.96(+0.30%)
Jan 27, 2012 1330 1347 1324 1336 0 -9.59(-0.71%)
Jan 26, 2012 1375 1381 1337 1345 0 -28.23(-2.06%)
Jan 25, 2012 1341 1377 1327 1374 0 +30.65(+2.28%)
Jan 24, 2012 1342 1353 1330 1343 0 -12.24(-0.90%)
Jan 23, 2012 1335 1364 1328 1355 0 +30.12(+2.27%)
Jan 20, 2012 1326 1334 1308 1325 0 -5.44(-0.41%)
Jan 19, 2012 1338 1348 1321 1331 0 -7.20(-0.54%)
Jan 18, 2012 1318 1342 1307 1338 0 +20.39(+1.55%)
Jan 17, 2012 1321 1330 1304 1317 0 +19.56(+1.51%)
Jan 16, 2012 1297 1306 1280 1298 0 +0.00(+0.00%)
Jan 13, 2012 1297 1306 1280 1298 0 -10.28(-0.79%)
Jan 12, 2012 1314 1329 1297 1308 0 -8.19(-0.62%)
Jan 11, 2012 1334 1339 1308 1316 0 -24.57(-1.83%)
Jan 10, 2012 1355 1364 1334 1341 0 +7.23(+0.54%)
Jan 09, 2012 1330 1345 1320 1334 0 +7.96(+0.60%)
Jan 06, 2012 1338 1343 1314 1326 0 -12.66(-0.95%)
Jan 05, 2012 1326 1349 1313 1338 0 +20.93(+1.59%)
Jan 04, 2012 1308 1323 1297 1317 0 +55.70(+4.41%)
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%)
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.