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 (%)
Mar 31, 2020 408.93 424.89 402.09 415.13 0 +17.07(+4.29%)
Mar 30, 2020 388.86 404.44 378.15 398.05 0 +7.38(+1.89%)
Mar 27, 2020 399.19 406.01 386.00 390.67 0 -22.92(-5.54%)
Mar 26, 2020 401.74 427.99 396.42 413.59 0 +7.86(+1.94%)
Mar 25, 2020 400.54 421.53 384.56 405.73 0 +11.30(+2.87%)
Mar 24, 2020 384.83 400.47 373.94 394.42 0 +27.09(+7.38%)
Mar 23, 2020 368.17 377.79 353.93 367.33 0 -3.65(-0.98%)
Mar 20, 2020 382.86 394.19 355.71 370.98 0 +0.51(+0.14%)
Mar 19, 2020 353.08 383.56 340.07 370.47 0 +12.50(+3.49%)
Mar 18, 2020 355.82 368.34 330.93 357.98 0 -22.20(-5.84%)
Mar 17, 2020 389.43 400.77 368.63 380.18 0 -2.75(-0.72%)
Mar 16, 2020 385.13 418.54 369.99 382.93 0 -46.65(-10.86%)
Mar 13, 2020 425.58 436.50 391.63 429.58 0 +36.69(+9.34%)
Mar 12, 2020 403.92 418.18 375.64 392.89 0 -44.94(-10.26%)
Mar 11, 2020 452.48 458.52 428.84 437.83 0 -31.61(-6.73%)
Mar 10, 2020 477.11 486.56 435.08 469.43 0 +26.24(+5.92%)
Mar 09, 2020 452.94 482.85 409.24 443.19 0 -118.86(-21.15%)
Mar 06, 2020 585.84 591.74 552.56 562.05 0 -42.82(-7.08%)
Mar 05, 2020 606.90 615.11 597.15 604.88 0 -12.33(-2.00%)
Mar 04, 2020 619.98 624.86 607.55 617.20 0 +4.58(+0.75%)
Mar 03, 2020 623.94 635.53 605.04 612.62 0 -11.42(-1.83%)
Mar 02, 2020 621.59 630.06 602.38 624.04 0 +11.35(+1.85%)
Feb 28, 2020 589.14 614.11 580.71 612.69 0 +7.83(+1.29%)
Feb 27, 2020 611.63 626.65 596.02 604.86 0 -20.98(-3.35%)
Feb 26, 2020 643.11 649.18 623.90 625.84 0 -12.78(-2.00%)
Feb 25, 2020 664.90 666.58 633.59 638.62 0 -24.16(-3.65%)
Feb 24, 2020 668.89 672.00 658.47 662.78 0 -30.61(-4.41%)
Feb 21, 2020 697.05 699.67 687.76 693.39 0 -9.42(-1.34%)
Feb 20, 2020 703.43 710.77 697.70 702.81 0 -0.81(-0.12%)
Feb 19, 2020 695.34 706.51 691.37 703.62 0 +12.90(+1.87%)
Feb 18, 2020 689.15 695.40 682.82 690.73 0 -4.97(-0.71%)
Feb 14, 2020 701.73 704.12 690.25 695.69 0 -3.81(-0.54%)
Feb 13, 2020 699.59 705.61 693.17 699.50 0 -6.12(-0.87%)
Feb 12, 2020 705.14 711.41 698.37 705.62 0 +12.51(+1.81%)
Feb 11, 2020 697.98 701.17 690.22 693.11 0 +6.99(+1.02%)
Feb 10, 2020 687.77 691.48 680.78 686.13 0 -3.41(-0.49%)
Feb 07, 2020 692.15 695.47 684.46 689.54 0 -10.18(-1.45%)
Feb 06, 2020 706.61 708.16 694.36 699.71 0 -2.32(-0.33%)
Feb 05, 2020 695.22 707.90 693.00 702.04 0 +20.90(+3.07%)
Feb 04, 2020 680.43 690.64 677.24 681.14 0 +13.83(+2.07%)
Feb 03, 2020 673.43 678.97 664.55 667.31 0 -7.01(-1.04%)
Jan 31, 2020 684.20 688.10 670.71 674.32 0 -22.40(-3.21%)
Jan 30, 2020 689.09 699.88 682.33 696.71 0 -5.84(-0.83%)
Jan 29, 2020 714.07 716.52 700.27 702.55 0 -8.39(-1.18%)
Jan 28, 2020 711.38 716.93 704.39 710.94 0 +5.80(+0.82%)
Jan 27, 2020 708.18 713.52 700.91 705.13 0 -21.63(-2.98%)
Jan 24, 2020 734.29 736.67 719.85 726.76 0 -10.13(-1.37%)
Jan 23, 2020 735.36 741.23 726.08 736.89 0 -6.78(-0.91%)
Jan 22, 2020 752.10 753.23 740.79 743.67 0 -6.88(-0.92%)
Jan 21, 2020 759.61 764.86 748.41 750.55 0 -21.90(-2.83%)
Jan 17, 2020 778.92 780.61 767.85 772.45 0 -4.13(-0.53%)
Jan 16, 2020 777.28 784.52 773.08 776.58 0 +3.37(+0.44%)
Jan 15, 2020 771.99 777.11 767.51 773.21 0 -5.69(-0.73%)
Jan 14, 2020 775.48 783.54 769.90 778.90 0 -0.22(-0.03%)
Jan 13, 2020 776.42 782.96 766.78 779.12 0 +5.31(+0.69%)
Jan 10, 2020 777.38 781.07 768.90 773.80 0 -8.19(-1.05%)
Jan 09, 2020 773.82 784.41 764.14 782.00 0 +8.34(+1.08%)
Jan 08, 2020 786.16 789.08 767.77 773.66 0 -13.08(-1.66%)
Jan 07, 2020 782.74 788.40 774.63 786.74 0 +4.61(+0.59%)
Jan 06, 2020 775.61 786.99 771.13 782.13 0 +15.68(+2.05%)
Jan 03, 2020 768.34 775.00 759.96 766.46 0 +7.65(+1.01%)
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.