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: 1:03 PM EDT, May 24, 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 (%)
Jul 31, 2012 1230 1240 1210 1215 0 -14.86(-1.21%)
Jul 30, 2012 1226 1242 1218 1230 0 +3.36(+0.27%)
Jul 27, 2012 1205 1233 1195 1227 0 +26.54(+2.21%)
Jul 26, 2012 1193 1209 1178 1200 0 +23.12(+1.96%)
Jul 25, 2012 1184 1192 1164 1177 0 -3.76(-0.32%)
Jul 24, 2012 1197 1205 1166 1181 0 -18.77(-1.56%)
Jul 23, 2012 1194 1209 1177 1199 0 -10.90(-0.90%)
Jul 20, 2012 1208 1218 1196 1210 0 -7.63(-0.63%)
Jul 19, 2012 1211 1228 1198 1218 0 +14.57(+1.21%)
Jul 18, 2012 1190 1213 1185 1203 0 +4.28(+0.36%)
Jul 17, 2012 1184 1204 1166 1199 0 +26.37(+2.25%)
Jul 16, 2012 1165 1180 1155 1173 0 +3.90(+0.33%)
Jul 14, 2012 1157 1174 1152 1169 0 +0.00(+0.00%)
Jul 13, 2012 1157 1174 1152 1169 0 +18.32(+1.59%)
Jul 12, 2012 1147 1160 1132 1150 0 -9.77(-0.84%)
Jul 11, 2012 1149 1170 1143 1160 0 +20.10(+1.76%)
Jul 10, 2012 1171 1176 1133 1140 0 -26.21(-2.25%)
Jul 09, 2012 1164 1175 1151 1166 0 -2.81(-0.24%)
Jul 06, 2012 1169 1180 1156 1169 0 -19.78(-1.66%)
Jul 05, 2012 1202 1208 1181 1189 0 -24.41(-2.01%)
Jul 04, 2012 1190 1219 1186 1213 0 +0.00(+0.00%)
Jul 03, 2012 1190 1219 1186 1213 0 +30.83(+2.61%)
Jul 02, 2012 1181 1191 1165 1183 0 +0.08(+0.01%)
Jun 30, 2012 1175 1190 1161 1182 0 -0.53(-0.04%)
Jun 29, 2012 1175 1190 1161 1183 0 +43.53(+3.82%)
Jun 28, 2012 1126 1146 1115 1139 0 +9.41(+0.83%)
Jun 27, 2012 1113 1137 1108 1130 0 +25.00(+2.26%)
Jun 26, 2012 1096 1113 1085 1105 0 +13.62(+1.25%)
Jun 25, 2012 1100 1107 1079 1091 0 -27.41(-2.45%)
Jun 22, 2012 1114 1127 1098 1119 0 +12.23(+1.11%)
Jun 21, 2012 1160 1163 1104 1107 0 -56.61(-4.87%)
Jun 20, 2012 1175 1185 1152 1163 0 -11.48(-0.98%)
Jun 19, 2012 1166 1184 1159 1175 0 +15.81(+1.36%)
Jun 18, 2012 1160 1169 1146 1159 0 -7.67(-0.66%)
Jun 15, 2012 1153 1170 1144 1167 0 +24.95(+2.19%)
Jun 14, 2012 1131 1150 1123 1142 0 +7.78(+0.69%)
Jun 13, 2012 1138 1154 1125 1134 0 -12.55(-1.09%)
Jun 12, 2012 1137 1153 1126 1146 0 +19.28(+1.71%)
Jun 11, 2012 1159 1165 1125 1127 0 -15.02(-1.32%)
Jun 08, 2012 1137 1148 1121 1142 0 -4.27(-0.37%)
Jun 07, 2012 1170 1184 1141 1146 0 -2.44(-0.21%)
Jun 06, 2012 1126 1155 1122 1149 0 +38.48(+3.47%)
Jun 05, 2012 1090 1116 1086 1110 0 +16.49(+1.51%)
Jun 04, 2012 1098 1106 1074 1094 0 -1.15(-0.11%)
Jun 02, 2012 1104 1116 1082 1095 0 +0.00(+0.00%)
Jun 01, 2012 1104 1116 1082 1095 0 -36.44(-3.22%)
May 31, 2012 1138 1145 1109 1131 0 -6.44(-0.57%)
May 30, 2012 1160 1161 1130 1138 0 -34.40(-2.93%)
May 29, 2012 1162 1183 1155 1172 0 +26.16(+2.28%)
May 28, 2012 1144 1156 1137 1146 0 -7.03(-0.61%)
May 25, 2012 1151 1164 1144 1153 0 -1.14(-0.10%)
May 24, 2012 1165 1170 1138 1154 0 -7.31(-0.63%)
May 23, 2012 1147 1164 1126 1162 0 +2.89(+0.25%)
May 22, 2012 1167 1182 1149 1159 0 -7.35(-0.63%)
May 21, 2012 1140 1170 1136 1166 0 +28.99(+2.55%)
May 18, 2012 1149 1162 1128 1137 0 -1.83(-0.16%)
May 17, 2012 1153 1164 1136 1139 0 -13.05(-1.13%)
May 16, 2012 1163 1185 1148 1152 0 -15.18(-1.30%)
May 15, 2012 1188 1197 1161 1167 0 -20.29(-1.71%)
May 14, 2012 1197 1205 1183 1187 0 -27.58(-2.27%)
May 11, 2012 1218 1240 1208 1215 0 -17.14(-1.39%)
May 10, 2012 1238 1251 1225 1232 0 +4.29(+0.35%)
May 09, 2012 1219 1241 1203 1228 0 -13.45(-1.08%)
May 08, 2012 1241 1250 1213 1241 0 -14.16(-1.13%)
May 07, 2012 1255 1265 1240 1255 0 -5.65(-0.45%)
May 04, 2012 1273 1280 1248 1261 0 -27.63(-2.14%)
May 03, 2012 1310 1318 1281 1289 0 -24.81(-1.89%)
May 02, 2012 1321 1328 1300 1314 0 -19.89(-1.49%)
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.