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 (%)
Feb 27, 2015 1050 1058 1035 1042 0 -2.99(-0.29%)
Feb 26, 2015 1050 1052 1039 1045 0 -22.38(-2.10%)
Feb 25, 2015 1060 1074 1052 1067 0 +6.01(+0.57%)
Feb 24, 2015 1063 1071 1052 1061 0 +6.12(+0.58%)
Feb 23, 2015 1053 1066 1042 1055 0 -9.52(-0.89%)
Feb 20, 2015 1070 1079 1055 1065 0 -5.47(-0.51%)
Feb 19, 2015 1043 1080 1038 1070 0 -5.76(-0.54%)
Feb 18, 2015 1081 1093 1070 1076 0 -11.67(-1.07%)
Feb 17, 2015 1077 1094 1066 1088 0 +8.30(+0.77%)
Feb 13, 2015 1079 1079 1079 1079 0 +19.77(+1.87%)
Feb 12, 2015 1061 1072 1049 1060 0 +15.13(+1.45%)
Feb 11, 2015 1038 1053 1026 1045 0 -9.83(-0.93%)
Feb 10, 2015 1061 1066 1033 1054 0 -5.55(-0.52%)
Feb 09, 2015 1066 1079 1055 1060 0 -0.72(-0.07%)
Feb 06, 2015 1073 1079 1054 1061 0 -9.12(-0.85%)
Feb 05, 2015 1064 1079 1055 1070 0 +11.90(+1.12%)
Feb 04, 2015 1065 1078 1046 1058 0 -18.24(-1.70%)
Feb 03, 2015 1059 1088 1052 1076 0 +33.98(+3.26%)
Feb 02, 2015 1029 1047 1014 1042 0 +28.16(+2.78%)
Jan 30, 2015 992.58 1025 983.10 1014 0 +12.35(+1.23%)
Jan 29, 2015 1004 1011 976.30 1002 0 +6.76(+0.68%)
Jan 28, 2015 1029 1031 990.96 994.84 0 -40.63(-3.92%)
Jan 27, 2015 1028 1046 1019 1035 0 -2.35(-0.23%)
Jan 26, 2015 1030 1045 1019 1038 0 +8.71(+0.85%)
Jan 23, 2015 1029 1047 1022 1029 0 -2.18(-0.21%)
Jan 22, 2015 1036 1040 1010 1031 0 +2.11(+0.21%)
Jan 21, 2015 1013 1036 1008 1029 0 +24.32(+2.42%)
Jan 20, 2015 1006 1012 985.50 1005 0 -14.77(-1.45%)
Jan 19, 2015 987.10 1023 982.20 1020 0 +0.00(+0.00%)
Jan 16, 2015 987.10 1023 982.19 1020 0 +36.39(+3.70%)
Jan 15, 2015 983.26 988.36 979.41 983.24 0 -6.98(-0.70%)
Jan 14, 2015 968.22 994.68 956.50 990.22 0 +9.35(+0.95%)
Jan 13, 2015 980.87 980.87 980.87 980.87 0 +5.10(+0.52%)
Jan 12, 2015 992.76 996.45 968.23 975.77 0 -30.51(-3.03%)
Jan 09, 2015 1007 1015 990.23 1006 0 -0.79(-0.08%)
Jan 08, 2015 995.98 1016 988.05 1007 0 +20.45(+2.07%)
Jan 07, 2015 997.89 1007 977.52 986.62 0 +4.78(+0.49%)
Jan 06, 2015 994.68 1007 970.22 981.85 0 -18.41(-1.84%)
Jan 05, 2015 1035 1039 992.32 1000 0 -46.32(-4.43%)
Jan 02, 2015 1038 1057 1027 1047 0 +2.23(+0.21%)
Dec 31, 2014 1044 1044 1044 1044 0 -1.32(-0.13%)
Dec 30, 2014 1050 1058 1036 1046 0 -12.87(-1.22%)
Dec 29, 2014 1062 1073 1050 1059 0 +1.46(+0.14%)
Dec 26, 2014 1066 1074 1050 1057 0 +2.93(+0.28%)
Dec 24, 2014 1054 1054 1054 1054 0 -11.75(-1.10%)
Dec 23, 2014 1058 1075 1046 1066 0 +15.02(+1.43%)
Dec 22, 2014 1056 1065 1034 1051 0 -15.06(-1.41%)
Dec 19, 2014 1043 1071 1027 1066 0 +30.86(+2.98%)
Dec 18, 2014 1049 1056 1005 1035 0 +12.08(+1.18%)
Dec 17, 2014 978.59 1037 974.17 1023 0 +51.82(+5.34%)
Dec 16, 2014 971.18 1001 971.12 971.18 0 +21.62(+2.28%)
Dec 15, 2014 974.27 986.01 943.61 949.56 0 -11.37(-1.18%)
Dec 12, 2014 962.81 985.88 950.12 960.92 0 -12.96(-1.33%)
Dec 11, 2014 977.46 1000.00 968.03 973.88 0 -3.88(-0.40%)
Dec 10, 2014 994.78 999.23 967.49 977.76 0 -34.49(-3.41%)
Dec 09, 2014 995.24 1024 988.81 1012 0 +6.70(+0.67%)
Dec 08, 2014 1038 1042 997.86 1006 0 -52.76(-4.99%)
Dec 05, 2014 1065 1073 1047 1058 0 -11.53(-1.08%)
Dec 04, 2014 1071 1084 1055 1070 0 +1.30(+0.12%)
Dec 03, 2014 1058 1085 1051 1069 0 +10.36(+0.98%)
Dec 02, 2014 1047 1076 1039 1058 0 +4.05(+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.