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, 2015 883.65 887.78 868.96 872.70 0 -15.06(-1.70%)
Jul 30, 2015 887.01 897.08 875.22 887.76 0 -5.44(-0.61%)
Jul 29, 2015 876.48 900.89 871.00 893.19 0 +15.93(+1.82%)
Jul 28, 2015 857.97 884.75 850.00 877.26 0 +28.31(+3.33%)
Jul 27, 2015 850.20 861.51 839.99 848.96 0 -18.78(-2.16%)
Jul 24, 2015 881.04 884.36 860.84 867.74 0 -18.61(-2.10%)
Jul 23, 2015 888.16 894.30 874.91 886.35 0 -0.41(-0.05%)
Jul 22, 2015 892.01 897.96 880.90 886.76 0 -10.21(-1.14%)
Jul 21, 2015 900.16 911.72 892.17 896.98 0 -0.81(-0.09%)
Jul 20, 2015 915.70 917.79 893.50 897.79 0 -22.68(-2.46%)
Jul 17, 2015 931.05 933.60 915.42 920.46 0 -13.35(-1.43%)
Jul 16, 2015 942.84 946.92 929.54 933.82 0 -2.59(-0.28%)
Jul 15, 2015 948.57 955.60 931.78 936.41 0 -14.81(-1.56%)
Jul 14, 2015 939.77 955.75 936.45 951.22 0 +7.34(+0.78%)
Jul 13, 2015 946.57 951.81 935.76 943.88 0 -0.59(-0.06%)
Jul 10, 2015 954.50 959.96 938.92 944.47 0 +0.82(+0.09%)
Jul 09, 2015 951.47 960.24 941.10 943.65 0 +8.60(+0.92%)
Jul 08, 2015 951.09 960.93 929.09 935.05 0 -31.01(-3.21%)
Jul 07, 2015 953.14 970.04 932.03 966.06 0 +3.96(+0.41%)
Jul 06, 2015 965.37 976.87 955.59 962.10 0 -18.16(-1.85%)
Jul 03, 2015 980.26 980.26 980.26 980.26 0 +0.00(+0.00%)
Jul 02, 2015 980.51 992.51 974.99 980.26 0 +3.97(+0.41%)
Jul 01, 2015 997.30 1002 970.29 976.28 0 -21.80(-2.18%)
Jun 30, 2015 1002 1007 989.66 998.08 0 +9.20(+0.93%)
Jun 29, 2015 999.27 1006 986.79 988.89 0 -23.98(-2.37%)
Jun 26, 2015 1013 1021 1002 1013 0 -5.90(-0.58%)
Jun 25, 2015 1029 1033 1016 1019 0 -12.32(-1.19%)
Jun 24, 2015 1033 1042 1026 1031 0 -2.84(-0.27%)
Jun 23, 2015 1026 1038 1021 1034 0 +14.52(+1.42%)
Jun 22, 2015 1017 1025 1008 1019 0 +8.74(+0.86%)
Jun 19, 2015 1016 1025 1007 1011 0 -12.46(-1.22%)
Jun 18, 2015 1027 1034 1017 1023 0 +0.66(+0.06%)
Jun 17, 2015 1034 1040 1015 1022 0 -4.84(-0.47%)
Jun 16, 2015 1018 1030 1013 1027 0 +3.68(+0.36%)
Jun 15, 2015 1021 1031 1016 1024 0 -6.24(-0.61%)
Jun 12, 2015 1035 1039 1025 1030 0 -9.40(-0.90%)
Jun 11, 2015 1044 1048 1033 1039 0 -3.69(-0.35%)
Jun 10, 2015 1043 1050 1034 1043 0 +7.06(+0.68%)
Jun 09, 2015 1039 1050 1033 1036 0 -1.26(-0.12%)
Jun 08, 2015 1044 1050 1032 1037 0 -7.61(-0.73%)
Jun 05, 2015 1034 1054 1027 1045 0 +4.98(+0.48%)
Jun 04, 2015 1046 1051 1033 1040 0 -14.50(-1.38%)
Jun 03, 2015 1059 1067 1050 1054 0 -6.39(-0.60%)
Jun 02, 2015 1056 1068 1047 1061 0 +6.81(+0.65%)
Jun 01, 2015 1060 1064 1048 1054 0 -3.70(-0.35%)
May 29, 2015 1060 1067 1050 1058 0 -4.32(-0.41%)
May 28, 2015 1065 1071 1050 1062 0 -13.92(-1.29%)
May 27, 2015 1077 1085 1066 1076 0 -2.12(-0.20%)
May 26, 2015 1086 1092 1071 1078 0 -12.40(-1.14%)
May 25, 2015 1090 1090 1090 1090 0 +0.00(+0.00%)
May 22, 2015 1086 1098 1082 1090 0 +6.69(+0.62%)
May 21, 2015 1078 1089 1073 1084 0 +11.51(+1.07%)
May 20, 2015 1072 1079 1063 1072 0 +1.32(+0.12%)
May 19, 2015 1079 1083 1066 1071 0 -14.99(-1.38%)
May 18, 2015 1080 1090 1071 1086 0 -4.06(-0.37%)
May 15, 2015 1081 1095 1072 1090 0 +6.61(+0.61%)
May 14, 2015 1089 1098 1079 1083 0 -4.53(-0.42%)
May 13, 2015 1104 1108 1082 1088 0 -12.26(-1.11%)
May 12, 2015 1092 1107 1086 1100 0 +6.69(+0.61%)
May 11, 2015 1113 1115 1090 1093 0 -19.57(-1.76%)
May 08, 2015 1110 1121 1093 1113 0 +12.28(+1.12%)
May 07, 2015 1113 1117 1090 1101 0 -18.38(-1.64%)
May 06, 2015 1140 1146 1112 1119 0 -9.98(-0.88%)
May 05, 2015 1156 1166 1125 1129 0 -24.84(-2.15%)
May 04, 2015 1154 1166 1142 1154 0 +0.70(+0.06%)
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.