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: 3:17 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 (%)
Mar 31, 2017 895.18 905.83 889.65 898.59 0 +0.82(+0.09%)
Mar 30, 2017 905.81 912.31 894.08 897.77 0 -4.44(-0.49%)
Mar 29, 2017 886.54 905.51 884.20 902.22 0 +15.23(+1.72%)
Mar 28, 2017 876.12 890.90 872.55 886.99 0 +12.59(+1.44%)
Mar 27, 2017 865.24 877.32 862.87 874.40 0 +1.38(+0.16%)
Mar 24, 2017 876.45 880.76 869.01 873.02 0 +1.18(+0.14%)
Mar 23, 2017 869.37 879.61 864.87 871.84 0 +1.93(+0.22%)
Mar 22, 2017 865.41 875.75 860.97 869.90 0 +1.63(+0.19%)
Mar 21, 2017 883.31 886.66 865.47 868.28 0 -11.19(-1.27%)
Mar 20, 2017 874.55 882.82 869.31 879.47 0 +0.89(+0.10%)
Mar 17, 2017 882.43 887.01 875.72 878.58 0 -1.14(-0.13%)
Mar 16, 2017 886.59 889.28 875.71 879.71 0 -2.88(-0.33%)
Mar 15, 2017 869.60 886.13 862.37 882.60 0 +21.31(+2.47%)
Mar 14, 2017 861.79 866.98 849.19 861.29 0 -10.14(-1.16%)
Mar 13, 2017 868.07 876.61 864.10 871.42 0 +4.97(+0.57%)
Mar 10, 2017 875.47 879.16 860.32 866.46 0 -5.20(-0.60%)
Mar 09, 2017 860.39 874.17 849.49 871.65 0 +8.09(+0.94%)
Mar 08, 2017 889.51 894.13 861.76 863.57 0 -29.51(-3.30%)
Mar 07, 2017 898.16 902.19 889.37 893.07 0 -3.08(-0.34%)
Mar 06, 2017 894.34 900.19 886.95 896.15 0 +1.89(+0.21%)
Mar 03, 2017 894.01 901.48 888.42 894.26 0 +2.30(+0.26%)
Mar 02, 2017 897.31 903.79 887.09 891.96 0 -11.50(-1.27%)
Mar 01, 2017 896.10 908.35 891.77 903.46 0 +14.21(+1.60%)
Feb 28, 2017 889.61 895.59 880.92 889.24 0 -3.67(-0.41%)
Feb 27, 2017 892.23 898.15 885.35 892.91 0 +1.44(+0.16%)
Feb 24, 2017 895.33 902.63 885.40 891.48 0 -12.43(-1.37%)
Feb 23, 2017 917.73 920.43 896.64 903.90 0 -2.61(-0.29%)
Feb 22, 2017 915.87 922.19 904.59 906.52 0 -17.40(-1.88%)
Feb 21, 2017 926.18 931.56 919.03 923.92 0 +8.66(+0.95%)
Feb 17, 2017 915.26 915.26 915.26 915.26 0 -1.98(-0.22%)
Feb 16, 2017 926.52 931.42 913.69 917.24 0 -11.26(-1.21%)
Feb 15, 2017 930.20 937.09 922.38 928.50 0 -5.66(-0.61%)
Feb 14, 2017 932.51 938.64 917.36 934.16 0 +1.09(+0.12%)
Feb 13, 2017 932.74 938.29 926.16 933.08 0 -5.03(-0.54%)
Feb 10, 2017 935.45 945.31 930.82 938.10 0 +11.22(+1.21%)
Feb 09, 2017 917.95 931.84 914.88 926.89 0 +12.25(+1.34%)
Feb 08, 2017 907.15 920.61 894.20 914.64 0 +4.52(+0.50%)
Feb 07, 2017 923.14 926.70 902.72 910.12 0 -17.69(-1.91%)
Feb 06, 2017 940.72 944.57 924.93 927.81 0 -12.30(-1.31%)
Feb 03, 2017 933.30 947.67 928.42 940.11 0 +5.25(+0.56%)
Feb 02, 2017 929.17 940.20 920.21 934.86 0 +6.85(+0.74%)
Feb 01, 2017 938.67 941.76 919.85 928.01 0 -5.72(-0.61%)
Jan 31, 2017 931.93 936.59 922.96 933.74 0 +3.66(+0.39%)
Jan 30, 2017 942.42 944.09 921.61 930.08 0 -18.17(-1.92%)
Jan 27, 2017 953.05 956.67 942.69 948.24 0 -9.10(-0.95%)
Jan 26, 2017 955.80 964.24 950.50 957.34 0 +4.72(+0.50%)
Jan 25, 2017 948.22 958.74 944.50 952.62 0 +7.64(+0.81%)
Jan 24, 2017 942.93 952.55 936.37 944.98 0 +8.53(+0.91%)
Jan 23, 2017 940.00 945.52 930.71 936.45 0 -8.52(-0.90%)
Jan 20, 2017 951.97 956.96 941.52 944.96 0 +1.18(+0.13%)
Jan 19, 2017 947.51 953.31 937.71 943.78 0 -3.76(-0.40%)
Jan 18, 2017 946.35 955.08 941.27 947.54 0 -4.16(-0.44%)
Jan 17, 2017 953.78 961.39 945.01 951.70 0 +6.09(+0.64%)
Jan 16, 2017 945.62 945.62 945.62 945.62 0 +0.00(+0.00%)
Jan 13, 2017 941.67 951.73 936.81 945.62 0 +5.22(+0.55%)
Jan 12, 2017 947.27 951.84 934.15 940.40 0 -3.06(-0.32%)
Jan 11, 2017 936.45 947.24 927.02 943.45 0 +9.58(+1.03%)
Jan 10, 2017 938.90 945.70 929.68 933.87 0 -0.40(-0.04%)
Jan 09, 2017 942.99 946.26 930.72 934.27 0 -14.50(-1.53%)
Jan 06, 2017 950.69 957.01 941.46 948.77 0 +1.16(+0.12%)
Jan 05, 2017 945.56 954.73 938.39 947.61 0 +8.90(+0.95%)
Jan 04, 2017 935.46 944.70 928.50 938.71 0 +3.20(+0.34%)
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.