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 28, 2018 866.27 874.48 844.45 845.47 0 -22.37(-2.58%)
Feb 27, 2018 883.49 890.17 866.54 867.84 0 -20.31(-2.29%)
Feb 26, 2018 889.11 895.01 879.41 888.15 0 +2.85(+0.32%)
Feb 23, 2018 876.04 888.45 869.88 885.30 0 +18.38(+2.12%)
Feb 22, 2018 869.40 878.91 863.73 866.92 0 +2.80(+0.32%)
Feb 21, 2018 875.87 885.18 863.28 864.12 0 -7.05(-0.81%)
Feb 20, 2018 873.62 882.64 865.12 871.17 0 -3.36(-0.38%)
Feb 16, 2018 874.54 874.54 874.54 874.54 0 -4.26(-0.48%)
Feb 15, 2018 881.54 886.97 863.62 878.79 0 +0.04(+0.01%)
Feb 14, 2018 846.06 883.87 842.95 878.75 0 +23.28(+2.72%)
Feb 13, 2018 850.08 861.22 844.80 855.47 0 -7.22(-0.84%)
Feb 12, 2018 850.70 870.74 846.34 862.69 0 +20.18(+2.39%)
Feb 09, 2018 851.26 857.14 812.34 842.52 0 -3.91(-0.46%)
Feb 08, 2018 878.23 887.57 846.16 846.43 0 -31.81(-3.62%)
Feb 07, 2018 902.55 907.17 875.16 878.24 0 -26.31(-2.91%)
Feb 06, 2018 882.29 912.77 874.13 904.55 0 +4.13(+0.46%)
Feb 05, 2018 920.63 930.12 891.41 900.42 0 -29.12(-3.13%)
Feb 02, 2018 949.89 952.40 926.90 929.54 0 -25.10(-2.63%)
Feb 01, 2018 944.75 958.31 939.57 954.63 0 +8.70(+0.92%)
Jan 31, 2018 950.99 957.69 939.18 945.93 0 -0.85(-0.09%)
Jan 30, 2018 961.13 963.41 944.43 946.78 0 -27.30(-2.80%)
Jan 29, 2018 982.02 988.05 971.57 974.09 0 -14.16(-1.43%)
Jan 26, 2018 985.53 992.38 979.91 988.25 0 +3.48(+0.35%)
Jan 25, 2018 995.39 999.32 980.73 984.77 0 -7.12(-0.72%)
Jan 24, 2018 989.48 998.43 980.79 991.89 0 +14.62(+1.50%)
Jan 23, 2018 976.56 982.96 968.06 977.27 0 +1.97(+0.20%)
Jan 22, 2018 958.49 976.05 955.52 975.31 0 +18.47(+1.93%)
Jan 19, 2018 954.49 959.96 948.07 956.83 0 +0.83(+0.09%)
Jan 18, 2018 959.70 965.02 951.48 956.00 0 -5.77(-0.60%)
Jan 17, 2018 960.70 968.18 951.63 961.77 0 +3.30(+0.34%)
Jan 16, 2018 974.22 978.50 956.32 958.47 0 -15.88(-1.63%)
Jan 15, 2018 974.36 974.36 974.36 974.36 0 +0.00(+0.00%)
Jan 12, 2018 965.41 977.99 959.98 974.36 0 +12.93(+1.35%)
Jan 11, 2018 947.43 968.28 944.61 961.42 0 +19.24(+2.04%)
Jan 10, 2018 944.28 952.01 939.30 942.19 0 -1.21(-0.13%)
Jan 09, 2018 942.71 950.82 935.52 943.40 0 +0.49(+0.05%)
Jan 08, 2018 938.36 946.43 931.65 942.91 0 +4.26(+0.45%)
Jan 05, 2018 938.86 944.16 931.70 938.65 0 -1.87(-0.20%)
Jan 04, 2018 936.03 944.34 928.67 940.52 0 +9.92(+1.07%)
Jan 03, 2018 920.77 937.17 917.30 930.60 0 +13.83(+1.51%)
Jan 02, 2018 905.79 919.45 901.28 916.77 0 +20.25(+2.26%)
Dec 29, 2017 896.51 896.51 896.51 896.51 0 -3.14(-0.35%)
Dec 28, 2017 898.44 902.70 893.67 899.65 0 +2.50(+0.28%)
Dec 27, 2017 900.61 903.64 892.76 897.15 0 -4.55(-0.50%)
Dec 26, 2017 889.49 904.52 887.37 901.70 0 +13.91(+1.57%)
Dec 22, 2017 884.35 893.59 879.58 887.79 0 +5.41(+0.61%)
Dec 21, 2017 866.71 886.63 862.84 882.37 0 +17.42(+2.01%)
Dec 20, 2017 858.02 868.76 849.15 864.95 0 +11.86(+1.39%)
Dec 19, 2017 852.17 859.39 846.45 853.09 0 +3.65(+0.43%)
Dec 18, 2017 842.97 855.86 840.14 849.44 0 +10.68(+1.27%)
Dec 15, 2017 850.20 852.01 836.09 838.76 0 -8.96(-1.06%)
Dec 14, 2017 847.64 856.76 844.37 847.72 0 -2.88(-0.34%)
Dec 13, 2017 854.27 858.28 846.16 850.59 0 +0.34(+0.04%)
Dec 12, 2017 852.05 858.97 843.16 850.26 0 +0.60(+0.07%)
Dec 11, 2017 843.67 855.72 841.03 849.66 0 +7.58(+0.90%)
Dec 08, 2017 839.72 847.15 833.55 842.08 0 +7.21(+0.86%)
Dec 07, 2017 830.72 838.83 826.69 834.87 0 +5.08(+0.61%)
Dec 06, 2017 841.42 845.61 826.67 829.80 0 -21.08(-2.48%)
Dec 05, 2017 854.61 860.11 847.25 850.88 0 -2.32(-0.27%)
Dec 04, 2017 859.53 867.21 851.08 853.20 0 -5.37(-0.63%)
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.