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, 2020 512.91 518.05 501.34 511.57 0 -3.38(-0.66%)
May 28, 2020 520.64 528.56 509.84 514.95 0 -4.46(-0.86%)
May 27, 2020 523.66 525.39 505.69 519.42 0 +3.81(+0.74%)
May 26, 2020 523.44 528.78 510.74 515.61 0 +7.35(+1.45%)
May 25, 2020 508.76 512.61 498.17 508.25 0 +0.00(+0.00%)
May 22, 2020 508.76 512.61 498.17 508.25 0 -10.02(-1.93%)
May 21, 2020 525.19 530.71 513.00 518.27 0 -8.37(-1.59%)
May 20, 2020 519.57 534.09 517.36 526.65 0 +14.27(+2.79%)
May 19, 2020 523.51 528.84 508.54 512.37 0 -8.66(-1.66%)
May 18, 2020 512.36 527.60 507.28 521.03 0 +39.24(+8.14%)
May 15, 2020 474.56 491.24 470.52 481.80 0 +4.73(+0.99%)
May 14, 2020 469.65 484.07 458.87 477.07 0 -0.82(-0.17%)
May 13, 2020 494.54 496.02 473.06 477.89 0 -16.69(-3.37%)
May 12, 2020 507.03 513.63 490.73 494.58 0 -8.82(-1.75%)
May 11, 2020 508.12 515.22 499.31 503.40 0 -9.07(-1.77%)
May 08, 2020 504.79 515.08 497.88 512.47 0 +17.38(+3.51%)
May 07, 2020 497.41 509.11 490.79 495.09 0 +8.24(+1.69%)
May 06, 2020 499.19 504.37 482.09 486.85 0 -7.90(-1.60%)
May 05, 2020 512.74 520.59 492.03 494.75 0 +1.75(+0.35%)
May 04, 2020 482.29 499.63 474.73 493.00 0 -0.24(-0.05%)
May 01, 2020 508.47 513.56 486.01 493.24 0 -26.55(-5.11%)
Apr 30, 2020 543.93 549.12 505.74 519.79 0 -26.48(-4.85%)
Apr 29, 2020 540.89 559.43 521.34 546.27 0 +25.14(+4.82%)
Apr 28, 2020 529.60 537.03 511.95 521.13 0 +3.12(+0.60%)
Apr 27, 2020 514.20 526.71 491.89 518.02 0 -8.35(-1.59%)
Apr 24, 2020 526.07 541.63 507.12 526.36 0 +19.01(+3.75%)
Apr 23, 2020 500.17 527.35 491.44 507.35 0 +20.72(+4.26%)
Apr 22, 2020 481.56 493.48 472.96 486.63 0 +21.33(+4.58%)
Apr 21, 2020 454.46 474.60 445.90 465.31 0 -1.96(-0.42%)
Apr 20, 2020 454.66 482.98 451.04 467.26 0 -9.70(-2.03%)
Apr 17, 2020 460.89 482.15 454.91 476.97 0 +22.95(+5.05%)
Apr 16, 2020 468.10 474.95 450.94 454.02 0 -12.63(-2.71%)
Apr 15, 2020 471.43 477.25 453.88 466.65 0 +9.07(+1.98%)
Apr 14, 2020 463.58 470.43 452.81 457.59 0 -5.52(-1.19%)
Apr 13, 2020 471.97 474.51 452.88 463.11 0 +2.98(+0.65%)
Apr 09, 2020 476.42 487.06 448.84 460.12 0 -2.96(-0.64%)
Apr 08, 2020 453.07 465.20 443.96 463.08 0 +16.32(+3.65%)
Apr 07, 2020 463.46 470.64 442.38 446.76 0 +0.71(+0.16%)
Apr 06, 2020 446.33 453.85 434.48 446.05 0 +6.90(+1.57%)
Apr 03, 2020 448.34 454.16 424.83 439.15 0 -1.01(-0.23%)
Apr 02, 2020 425.51 465.35 418.40 440.16 0 +37.51(+9.32%)
Apr 01, 2020 397.49 414.46 388.39 402.65 0 -12.47(-3.01%)
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%)
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.