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: 10:39 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 (%)
Jun 30, 2011 1458 1478 1453 1470 0 +18.62(+1.28%)
Jun 29, 2011 1435 1462 1427 1451 0 +21.05(+1.47%)
Jun 28, 2011 1406 1433 1401 1430 0 +31.37(+2.24%)
Jun 27, 2011 1385 1406 1378 1399 0 +8.85(+0.64%)
Jun 24, 2011 1405 1412 1383 1390 0 -12.57(-0.90%)
Jun 23, 2011 1388 1405 1365 1403 0 -8.70(-0.62%)
Jun 22, 2011 1413 1435 1405 1411 0 -8.90(-0.63%)
Jun 21, 2011 1401 1429 1396 1420 0 +30.10(+2.17%)
Jun 20, 2011 1385 1394 1381 1390 0 -5.52(-0.40%)
Jun 17, 2011 1410 1417 1387 1396 0 -7.12(-0.51%)
Jun 16, 2011 1408 1425 1387 1403 0 -5.22(-0.37%)
Jun 15, 2011 1422 1436 1397 1408 0 -32.64(-2.27%)
Jun 14, 2011 1433 1452 1428 1441 0 +18.35(+1.29%)
Jun 13, 2011 1449 1457 1409 1422 0 -15.60(-1.08%)
Jun 10, 2011 1453 1461 1430 1438 0 -26.20(-1.79%)
Jun 09, 2011 1457 1474 1447 1464 0 +16.29(+1.13%)
Jun 08, 2011 1444 1472 1439 1448 0 +1.77(+0.12%)
Jun 07, 2011 1458 1471 1439 1446 0 -0.44(-0.03%)
Jun 06, 2011 1474 1483 1442 1447 0 -30.02(-2.03%)
Jun 03, 2011 1458 1490 1447 1477 0 +23.02(+1.58%)
May 24, 2011 1449 1473 1441 1454 0 +17.11(+1.19%)
May 23, 2011 1438 1449 1425 1436 0 -25.91(-1.77%)
May 20, 2011 1455 1474 1437 1462 0 +7.75(+0.53%)
May 19, 2011 1466 1474 1442 1455 0 -4.79(-0.33%)
May 18, 2011 1440 1473 1433 1459 0 +26.21(+1.83%)
May 17, 2011 1427 1444 1410 1433 0 -2.76(-0.19%)
May 16, 2011 1442 1469 1429 1436 0 -15.13(-1.04%)
May 13, 2011 1462 1472 1434 1451 0 -10.35(-0.71%)
May 12, 2011 1457 1477 1438 1461 0 -1.34(-0.09%)
May 11, 2011 1498 1500 1450 1463 0 -39.96(-2.66%)
May 10, 2011 1497 1513 1482 1503 0 +7.38(+0.49%)
May 09, 2011 1483 1506 1469 1495 0 +22.47(+1.53%)
May 06, 2011 1476 1509 1453 1473 0 +14.27(+0.98%)
May 05, 2011 1471 1491 1439 1459 0 -33.07(-2.22%)
May 04, 2011 1519 1522 1474 1492 0 -37.47(-2.45%)
May 03, 2011 1558 1565 1513 1529 0 -38.08(-2.43%)
May 02, 2011 1565 1572 1559 1567 0 -10.61(-0.67%)
Apr 29, 2011 1548 1585 1542 1578 0 +34.19(+2.21%)
Apr 28, 2011 1534 1554 1517 1544 0 +2.10(+0.14%)
Apr 27, 2011 1549 1555 1513 1542 0 -4.65(-0.30%)
Apr 26, 2011 1538 1555 1528 1546 0 +11.86(+0.77%)
Apr 25, 2011 1541 1547 1523 1534 0 -8.69(-0.56%)
Apr 21, 2011 1543 1553 1526 1543 0 +5.29(+0.34%)
Apr 20, 2011 1532 1546 1522 1538 0 +30.56(+2.03%)
Apr 19, 2011 1499 1517 1490 1507 0 +6.48(+0.43%)
Apr 18, 2011 1503 1510 1475 1501 0 -28.49(-1.86%)
Apr 15, 2011 1518 1535 1506 1529 0 +10.75(+0.71%)
Apr 14, 2011 1509 1526 1497 1518 0 -1.88(-0.12%)
Apr 13, 2011 1525 1540 1507 1520 0 +10.46(+0.69%)
Apr 12, 2011 1540 1544 1497 1510 0 -46.77(-3.00%)
Apr 11, 2011 1595 1599 1548 1557 0 -39.65(-2.48%)
Apr 08, 2011 1597 1614 1583 1596 0 +11.01(+0.69%)
Apr 07, 2011 1585 1598 1568 1585 0 +2.59(+0.16%)
Apr 06, 2011 1601 1612 1573 1583 0 -13.58(-0.85%)
Apr 05, 2011 1595 1612 1586 1596 0 -2.80(-0.18%)
Apr 04, 2011 1598 1612 1587 1599 0 +8.48(+0.53%)
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.