Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Oil & Gas Sector (CIX: MSECTOR121 )

486.65 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 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 (%)
Apr 30, 2015 1151 1163 1135 1152 0 -4.49(-0.39%)
Apr 29, 2015 1139 1162 1135 1157 0 +14.81(+1.30%)
Apr 28, 2015 1137 1147 1129 1142 0 +0.97(+0.09%)
Apr 27, 2015 1143 1156 1133 1141 0 +10.38(+0.92%)
Apr 24, 2015 1135 1141 1120 1130 0 -4.79(-0.42%)
Apr 23, 2015 1130 1145 1127 1135 0 +7.89(+0.70%)
Apr 22, 2015 1129 1138 1117 1127 0 -17.56(-1.53%)
Apr 21, 2015 1159 1166 1139 1145 0 +10.59(+0.93%)
Apr 20, 2015 1132 1150 1127 1134 0 +0.60(+0.05%)
Apr 17, 2015 1131 1141 1120 1134 0 -13.20(-1.15%)
Apr 16, 2015 1144 1158 1132 1147 0 +6.55(+0.57%)
Apr 15, 2015 1119 1146 1114 1140 0 +31.95(+2.88%)
Apr 14, 2015 1094 1113 1091 1108 0 +20.67(+1.90%)
Apr 13, 2015 1103 1106 1083 1088 0 -8.48(-0.77%)
Apr 10, 2015 1094 1102 1085 1096 0 +1.94(+0.18%)
Apr 09, 2015 1077 1100 1073 1094 0 +23.53(+2.20%)
Apr 08, 2015 1079 1088 1064 1071 0 +4.98(+0.47%)
Apr 07, 2015 1062 1079 1056 1066 0 +4.63(+0.44%)
Apr 06, 2015 1047 1068 1043 1061 0 +20.70(+1.99%)
Apr 02, 2015 1040 1040 1040 1040 0 +10.56(+1.03%)
Apr 01, 2015 1028 1042 1022 1030 0 +9.39(+0.92%)
Mar 31, 2015 1013 1031 1010 1020 0 -4.36(-0.43%)
Mar 30, 2015 1014 1030 1008 1025 0 +17.37(+1.72%)
Mar 27, 2015 1010 1019 1000 1007 0 -1.89(-0.19%)
Mar 26, 2015 1018 1023 1002 1009 0 +4.94(+0.49%)
Mar 25, 2015 999.93 1013 990.73 1004 0 +11.29(+1.14%)
Mar 24, 2015 994.32 1002 985.58 993.11 0 +1.64(+0.17%)
Mar 23, 2015 1006 1012 986.63 991.47 0 -13.39(-1.33%)
Mar 20, 2015 1001 1017 996.38 1005 0 +13.69(+1.38%)
Mar 19, 2015 997.22 1005 983.46 991.17 0 -21.24(-2.10%)
Mar 18, 2015 979.69 1020 974.12 1012 0 +28.78(+2.93%)
Mar 17, 2015 979.55 992.79 972.29 983.63 0 -2.54(-0.26%)
Mar 16, 2015 972.35 994.30 962.13 986.17 0 +10.68(+1.10%)
Mar 13, 2015 973.72 980.78 960.12 975.49 0 -4.63(-0.47%)
Mar 12, 2015 992.58 996.27 976.72 980.12 0 -5.43(-0.55%)
Mar 11, 2015 982.12 993.45 974.12 985.55 0 +5.96(+0.61%)
Mar 10, 2015 985.36 996.03 975.42 979.59 0 -18.54(-1.86%)
Mar 09, 2015 1010 1018 995.87 998.14 0 -9.77(-0.97%)
Mar 06, 2015 1019 1028 1002 1008 0 -21.16(-2.06%)
Mar 05, 2015 1034 1040 1022 1029 0 -7.36(-0.71%)
Mar 04, 2015 1036 1044 1019 1036 0 -3.61(-0.35%)
Mar 03, 2015 1038 1047 1036 1040 0 +5.25(+0.51%)
Mar 02, 2015 1041 1044 1023 1035 0 -7.28(-0.70%)
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%)
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.