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, 2016 682.80 689.40 667.62 676.10 0 -5.66(-0.83%)
Feb 26, 2016 687.33 697.97 674.02 681.75 0 +9.95(+1.48%)
Feb 25, 2016 668.13 681.45 655.38 671.80 0 -1.52(-0.23%)
Feb 24, 2016 652.45 677.29 645.45 673.32 0 +6.35(+0.95%)
Feb 23, 2016 688.54 693.86 664.02 666.97 0 -30.55(-4.38%)
Feb 22, 2016 685.19 702.64 682.41 697.52 0 +25.35(+3.77%)
Feb 19, 2016 670.01 677.60 656.42 672.17 0 -7.74(-1.14%)
Feb 18, 2016 700.17 703.54 673.52 679.90 0 -15.67(-2.25%)
Feb 17, 2016 676.24 702.73 667.01 695.57 0 +28.38(+4.25%)
Feb 16, 2016 673.41 678.73 655.24 667.18 0 +6.22(+0.94%)
Feb 12, 2016 660.97 660.97 660.97 660.97 0 +23.94(+3.76%)
Feb 11, 2016 626.38 645.74 615.70 637.02 0 -8.18(-1.27%)
Feb 10, 2016 643.32 656.12 638.56 645.20 0 -0.59(-0.09%)
Feb 09, 2016 651.58 663.40 633.67 645.79 0 -20.11(-3.02%)
Feb 08, 2016 660.55 677.70 642.69 665.91 0 -13.13(-1.93%)
Feb 05, 2016 689.07 695.73 667.43 679.04 0 -14.22(-2.05%)
Feb 04, 2016 704.56 721.36 684.69 693.25 0 -5.63(-0.81%)
Feb 03, 2016 676.59 700.68 654.63 698.88 0 +33.53(+5.04%)
Feb 02, 2016 665.75 680.34 655.58 665.35 0 -18.06(-2.64%)
Feb 01, 2016 685.47 692.37 669.55 683.41 0 -18.50(-2.64%)
Jan 29, 2016 684.37 706.68 678.57 701.91 0 +27.52(+4.08%)
Jan 28, 2016 677.09 689.42 658.20 674.39 0 +22.24(+3.41%)
Jan 27, 2016 639.09 670.04 631.82 652.15 0 +5.74(+0.89%)
Jan 26, 2016 630.72 650.29 618.59 646.41 0 +25.20(+4.06%)
Jan 25, 2016 640.03 656.38 619.33 621.21 0 -30.14(-4.63%)
Jan 22, 2016 652.96 665.37 635.68 651.35 0 +28.18(+4.52%)
Jan 21, 2016 591.62 630.98 586.74 623.17 0 +31.68(+5.36%)
Jan 20, 2016 586.40 601.38 561.42 591.50 0 -13.68(-2.26%)
Jan 19, 2016 626.33 631.39 595.02 605.18 0 -13.34(-2.16%)
Jan 18, 2016 618.52 618.52 618.52 618.52 0 +0.00(+0.00%)
Jan 15, 2016 612.03 627.33 600.01 618.52 0 -29.87(-4.61%)
Jan 14, 2016 633.00 655.44 621.48 648.39 0 +19.43(+3.09%)
Jan 13, 2016 646.90 657.60 620.20 628.96 0 -9.14(-1.43%)
Jan 12, 2016 653.17 656.89 618.99 638.09 0 -6.31(-0.98%)
Jan 11, 2016 667.18 670.23 635.86 644.40 0 -20.50(-3.08%)
Jan 08, 2016 672.05 679.51 656.28 664.90 0 +0.56(+0.08%)
Jan 07, 2016 669.31 690.10 658.97 664.34 0 -23.61(-3.43%)
Jan 06, 2016 704.75 708.18 683.40 687.95 0 -37.99(-5.23%)
Jan 05, 2016 724.53 731.75 712.48 725.93 0 +1.95(+0.27%)
Jan 04, 2016 719.76 731.79 709.02 723.99 0 -2.70(-0.37%)
Dec 31, 2015 726.69 726.69 726.69 726.69 0 +6.30(+0.87%)
Dec 30, 2015 722.37 734.58 715.54 720.39 0 -15.06(-2.05%)
Dec 29, 2015 740.65 746.64 727.07 735.45 0 +7.13(+0.98%)
Dec 28, 2015 731.64 741.71 714.37 728.32 0 -21.67(-2.89%)
Dec 24, 2015 750.00 750.00 750.00 750.00 0 -1.71(-0.23%)
Dec 23, 2015 726.50 753.61 722.77 751.71 0 +43.32(+6.12%)
Dec 22, 2015 701.37 718.42 695.92 708.39 0 +7.77(+1.11%)
Dec 21, 2015 703.66 711.78 688.20 700.62 0 -1.85(-0.26%)
Dec 18, 2015 705.71 717.47 695.56 702.47 0 -3.91(-0.55%)
Dec 17, 2015 726.84 729.76 696.32 706.39 0 -21.61(-2.97%)
Dec 16, 2015 732.37 742.99 715.53 728.00 0 +0.67(+0.09%)
Dec 15, 2015 722.60 735.81 715.35 727.32 0 +15.58(+2.19%)
Dec 14, 2015 709.37 721.83 696.26 711.74 0 -2.04(-0.29%)
Dec 11, 2015 730.06 735.14 709.68 713.79 0 -31.19(-4.19%)
Dec 10, 2015 739.19 758.11 732.30 744.98 0 -1.61(-0.22%)
Dec 09, 2015 745.04 766.39 735.31 746.59 0 +7.13(+0.96%)
Dec 08, 2015 723.62 748.11 715.52 739.46 0 -2.77(-0.37%)
Dec 07, 2015 759.25 763.78 730.66 742.24 0 -42.28(-5.39%)
Dec 04, 2015 783.37 794.16 768.35 784.52 0 -6.17(-0.78%)
Dec 03, 2015 808.56 814.53 785.38 790.68 0 -10.08(-1.26%)
Dec 02, 2015 818.42 825.51 795.21 800.76 0 -23.85(-2.89%)
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.