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: 9:35 AM 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 (%)
May 29, 2009 1149 1164 1131 1150 0 +20.55(+1.82%)
May 28, 2009 1102 1139 1088 1129 0 +39.37(+3.61%)
May 27, 2009 1104 1123 1084 1090 0 -3.21(-0.29%)
May 26, 2009 1053 1098 1038 1093 0 +19.48(+1.81%)
May 25, 2009 1078 1094 1064 1073 0 +0.00(+0.00%)
May 22, 2009 1078 1094 1064 1073 0 +2.43(+0.23%)
May 21, 2009 1084 1090 1053 1071 0 -36.51(-3.30%)
May 20, 2009 1114 1141 1098 1107 0 +13.44(+1.23%)
May 19, 2009 1085 1113 1075 1094 0 +12.94(+1.20%)
May 18, 2009 1050 1087 1045 1081 0 +49.09(+4.76%)
May 15, 2009 1053 1067 1021 1032 0 -24.40(-2.31%)
May 14, 2009 1039 1068 1022 1056 0 +7.01(+0.67%)
May 13, 2009 1082 1088 1039 1049 0 -39.89(-3.66%)
May 12, 2009 1109 1119 1067 1089 0 -6.52(-0.60%)
May 11, 2009 1110 1118 1081 1096 0 -47.69(-4.17%)
May 08, 2009 1104 1155 1100 1143 0 +67.18(+6.24%)
May 07, 2009 1125 1143 1063 1076 0 -31.82(-2.87%)
May 06, 2009 1080 1119 1066 1108 0 +52.73(+5.00%)
May 05, 2009 1072 1081 1034 1055 0 -27.97(-2.58%)
May 04, 2009 1055 1086 1049 1083 0 +70.48(+6.96%)
May 01, 2009 978.76 1022 972.17 1013 0 +40.06(+4.12%)
Apr 30, 2009 992.89 1009 960.20 972.79 0 -9.47(-0.96%)
Apr 29, 2009 970.95 998.58 960.92 982.26 0 +30.22(+3.17%)
Apr 28, 2009 935.53 966.13 925.58 952.04 0 -3.55(-0.37%)
Apr 27, 2009 952.75 970.20 939.20 955.60 0 -23.89(-2.44%)
Apr 24, 2009 973.38 995.94 961.95 979.49 0 +23.02(+2.41%)
Apr 23, 2009 942.58 965.98 930.93 956.47 0 +25.53(+2.74%)
Apr 22, 2009 925.92 954.66 917.04 930.94 0 -14.80(-1.56%)
Apr 21, 2009 917.98 953.61 901.78 945.74 0 +16.46(+1.77%)
Apr 20, 2009 963.57 969.43 921.41 929.28 0 -58.90(-5.96%)
Apr 17, 2009 973.71 998.55 966.83 988.18 0 +19.84(+2.05%)
Apr 16, 2009 967.57 978.40 944.49 968.34 0 +7.62(+0.79%)
Apr 15, 2009 959.28 973.12 939.50 960.72 0 +7.00(+0.73%)
Apr 14, 2009 956.55 979.91 941.67 953.72 0 -5.03(-0.52%)
Apr 13, 2009 937.12 969.14 921.28 958.74 0 +7.61(+0.80%)
Apr 10, 2009 946.08 961.48 933.19 951.13 0 +0.00(+0.00%)
Apr 09, 2009 946.08 961.48 933.19 951.13 0 +38.51(+4.22%)
Apr 08, 2009 897.53 925.28 876.61 912.62 0 +15.11(+1.68%)
Apr 07, 2009 909.47 917.70 889.26 897.51 0 -33.86(-3.63%)
Apr 06, 2009 934.46 944.78 908.73 931.37 0 -16.49(-1.74%)
Apr 03, 2009 928.32 959.33 918.61 947.85 0 +13.00(+1.39%)
Apr 02, 2009 919.87 953.94 915.05 934.86 0 +49.71(+5.62%)
Apr 01, 2009 847.62 892.77 839.50 885.14 0 +28.13(+3.28%)
Mar 31, 2009 867.38 880.46 849.63 857.01 0 +8.17(+0.96%)
Mar 30, 2009 860.03 864.70 831.00 848.84 0 -41.90(-4.70%)
Mar 27, 2009 903.40 911.13 878.24 890.74 0 -30.72(-3.33%)
Mar 26, 2009 924.03 940.71 902.51 921.46 0 +16.22(+1.79%)
Mar 25, 2009 905.15 924.75 875.98 905.25 0 +5.62(+0.62%)
Mar 24, 2009 911.22 924.30 887.63 899.63 0 -29.00(-3.12%)
Mar 23, 2009 907.99 929.73 902.98 928.62 0 +74.74(+8.75%)
Mar 20, 2009 885.58 896.70 848.52 853.89 0 -36.00(-4.05%)
Mar 19, 2009 879.85 910.85 870.49 889.89 0 +34.89(+4.08%)
Mar 18, 2009 839.26 866.37 808.30 855.00 0 +6.63(+0.78%)
Mar 17, 2009 816.39 849.56 802.62 848.37 0 +31.44(+3.85%)
Mar 16, 2009 806.34 839.45 795.78 816.93 0 +8.71(+1.08%)
Mar 13, 2009 819.15 828.54 792.69 808.22 0 -4.73(-0.58%)
Mar 12, 2009 778.02 817.83 764.67 812.95 0 +36.37(+4.68%)
Mar 11, 2009 775.04 797.60 756.14 776.58 0 -0.31(-0.04%)
Mar 10, 2009 761.65 790.01 751.35 776.88 0 +43.06(+5.87%)
Mar 09, 2009 722.97 760.47 713.95 733.83 0 -0.71(-0.10%)
Mar 06, 2009 747.32 766.02 708.16 734.54 0 +1.59(+0.22%)
Mar 05, 2009 741.12 763.64 719.37 732.95 0 -33.00(-4.31%)
Mar 04, 2009 748.69 782.06 739.52 765.96 0 +48.67(+6.78%)
Mar 03, 2009 720.05 740.92 696.81 717.29 0 +15.46(+2.20%)
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.