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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

527.21 UNCHANGED
Streaming Delayed Price Updated: 3:46 PM EDT, May 28, 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 28, 2013 1251 1267 1241 1254 0 +7.12(+0.57%)
Jun 26, 2013 1217 1256 1229 1247 0 +11.07(+0.90%)
Jun 25, 2013 1204 1243 1220 1236 0 +18.70(+1.54%)
Jun 24, 2013 1186 1232 1193 1217 0 -20.52(-1.66%)
Jun 21, 2013 1212 1250 1218 1237 0 +3.63(+0.29%)
Jun 20, 2013 1231 1264 1226 1234 0 -44.37(-3.47%)
Jun 19, 2013 1262 1301 1275 1278 0 -13.58(-1.05%)
Jun 18, 2013 1255 1299 1279 1292 0 +9.71(+0.76%)
Jun 17, 2013 1247 1291 1269 1282 0 +24.31(+1.93%)
Jun 14, 2013 1241 1276 1251 1258 0 -14.83(-1.17%)
Jun 13, 2013 1224 1278 1248 1273 0 +16.71(+1.33%)
Jun 12, 2013 1246 1278 1251 1256 0 -10.15(-0.80%)
Jun 11, 2013 1240 1280 1259 1266 0 -21.39(-1.66%)
Jun 10, 2013 1255 1297 1278 1287 0 -10.68(-0.82%)
Jun 07, 2013 1250 1305 1278 1298 0 +9.14(+0.71%)
Jun 06, 2013 1246 1296 1269 1289 0 +0.82(+0.06%)
Jun 05, 2013 1253 1306 1282 1288 0 -17.87(-1.37%)
Jun 04, 2013 1260 1318 1295 1306 0 -4.49(-0.34%)
Jun 03, 2013 1258 1318 1292 1311 0 +16.95(+1.31%)
May 31, 2013 1291 1328 1293 1294 0 -38.40(-2.88%)
May 30, 2013 1303 1344 1320 1332 0 -7.80(-0.58%)
May 29, 2013 1302 1351 1323 1340 0 -18.14(-1.34%)
May 28, 2013 1329 1370 1347 1358 0 +12.13(+0.90%)
May 27, 2013 1314 1352 1331 1346 0 +0.00(+0.00%)
May 24, 2013 1314 1352 1331 1346 0 -11.89(-0.88%)
May 23, 2013 1310 1362 1329 1358 0 -3.47(-0.25%)
May 22, 2013 1349 1395 1354 1361 0 -17.18(-1.25%)
May 21, 2013 1348 1393 1367 1378 0 -2.19(-0.16%)
May 20, 2013 1333 1386 1359 1381 0 +19.68(+1.45%)
May 17, 2013 1345 1366 1342 1361 0 +20.59(+1.54%)
May 16, 2013 1315 1356 1334 1340 0 -10.53(-0.78%)
May 15, 2013 1321 1359 1338 1351 0 +6.76(+0.50%)
May 13, 2013 1312 1353 1333 1344 0 -4.50(-0.33%)
May 10, 2013 1310 1353 1328 1349 0 +3.41(+0.25%)
May 09, 2013 1317 1358 1333 1345 0 -7.20(-0.53%)
May 08, 2013 1311 1358 1335 1352 0 +11.68(+0.87%)
May 07, 2013 1311 1355 1328 1341 0 +12.39(+0.93%)
May 06, 2013 1293 1338 1315 1328 0 +2.31(+0.17%)
May 03, 2013 1286 1334 1307 1326 0 +18.98(+1.45%)
May 02, 2013 1267 1314 1285 1307 0 +10.79(+0.83%)
May 01, 2013 1283 1317 1289 1296 0 -22.40(-1.70%)
Apr 30, 2013 1284 1325 1302 1319 0 +4.17(+0.32%)
Apr 29, 2013 1276 1321 1297 1314 0 +17.19(+1.33%)
Apr 26, 2013 1304 1310 1287 1297 0 -10.08(-0.77%)
Apr 25, 2013 1299 1327 1289 1307 0 +12.38(+0.96%)
Apr 24, 2013 1278 1301 1274 1295 0 +19.15(+1.50%)
Apr 23, 2013 1270 1283 1258 1276 0 +6.11(+0.48%)
Apr 22, 2013 1264 1275 1251 1270 0 +10.49(+0.83%)
Apr 19, 2013 1239 1274 1250 1259 0 -0.61(-0.05%)
Apr 18, 2013 1226 1270 1240 1260 0 +7.51(+0.60%)
Apr 17, 2013 1235 1269 1241 1252 0 -27.60(-2.16%)
Apr 16, 2013 1246 1288 1260 1280 0 +21.23(+1.69%)
Apr 15, 2013 1266 1301 1257 1259 0 -59.24(-4.50%)
Apr 12, 2013 1301 1336 1309 1318 0 -22.16(-1.65%)
Apr 11, 2013 1307 1348 1329 1340 0 +7.83(+0.59%)
Apr 10, 2013 1300 1341 1322 1332 0 +1.32(+0.10%)
Apr 09, 2013 1290 1339 1310 1331 0 +13.18(+1.00%)
Apr 08, 2013 1279 1325 1299 1318 0 +9.09(+0.69%)
Apr 05, 2013 1255 1314 1280 1309 0 +0.88(+0.07%)
Apr 04, 2013 1281 1319 1296 1308 0 -2.87(-0.22%)
Apr 03, 2013 1307 1341 1304 1311 0 -26.50(-1.98%)
Apr 02, 2013 1339 1349 1328 1337 0 +5.25(+0.39%)
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.