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, 2017 824.48 828.80 815.53 822.15 0 -4.35(-0.53%)
Jul 28, 2017 827.25 837.24 821.03 826.50 0 -1.38(-0.17%)
Jul 27, 2017 822.44 831.98 814.10 827.88 0 +3.45(+0.42%)
Jul 26, 2017 826.40 834.49 819.03 824.44 0 +4.60(+0.56%)
Jul 25, 2017 815.95 826.77 812.67 819.84 0 +11.52(+1.43%)
Jul 24, 2017 810.96 815.81 804.13 808.32 0 -1.34(-0.17%)
Jul 21, 2017 816.59 819.33 805.69 809.67 0 -8.36(-1.02%)
Jul 20, 2017 829.30 832.69 816.27 818.03 0 -8.27(-1.00%)
Jul 19, 2017 812.62 829.36 810.27 826.30 0 +15.68(+1.93%)
Jul 18, 2017 816.38 818.98 805.12 810.62 0 -1.66(-0.20%)
Jul 17, 2017 811.54 819.34 807.87 812.28 0 -1.15(-0.14%)
Jul 14, 2017 809.49 816.90 806.59 813.43 0 +0.58(+0.07%)
Jul 13, 2017 807.00 815.04 803.79 812.86 0 +5.54(+0.69%)
Jul 12, 2017 810.86 817.43 802.22 807.32 0 +4.79(+0.60%)
Jul 11, 2017 797.78 806.69 791.23 802.52 0 +5.62(+0.70%)
Jul 10, 2017 787.99 800.45 784.61 796.91 0 +6.87(+0.87%)
Jul 07, 2017 790.37 794.39 779.10 790.03 0 -2.92(-0.37%)
Jul 06, 2017 805.77 809.63 790.20 792.95 0 -11.34(-1.41%)
Jul 05, 2017 815.64 818.56 799.86 804.29 0 -15.98(-1.95%)
Jul 04, 2017 812.38 824.45 809.77 820.27 0 +0.00(+0.00%)
Jul 03, 2017 812.38 824.45 809.77 820.27 0 +11.30(+1.40%)
Jun 30, 2017 811.13 816.74 801.59 808.97 0 +2.67(+0.33%)
Jun 29, 2017 804.34 816.38 798.19 806.30 0 +3.85(+0.48%)
Jun 28, 2017 797.15 807.80 792.24 802.44 0 +7.35(+0.92%)
Jun 27, 2017 801.95 807.53 792.60 795.09 0 -4.41(-0.55%)
Jun 26, 2017 800.58 806.49 792.86 799.50 0 +1.46(+0.18%)
Jun 23, 2017 792.79 801.29 789.28 798.03 0 +5.59(+0.71%)
Jun 22, 2017 793.62 802.66 787.98 792.45 0 +2.24(+0.28%)
Jun 21, 2017 799.16 806.70 784.68 790.20 0 -11.95(-1.49%)
Jun 20, 2017 802.34 808.13 791.11 802.15 0 -11.81(-1.45%)
Jun 19, 2017 815.76 821.17 809.34 813.96 0 -0.59(-0.07%)
Jun 16, 2017 809.17 817.48 801.77 814.55 0 +8.01(+0.99%)
Jun 15, 2017 812.03 818.65 800.26 806.54 0 -9.79(-1.20%)
Jun 14, 2017 831.58 832.64 810.56 816.33 0 -17.58(-2.11%)
Jun 13, 2017 827.63 836.41 822.80 833.90 0 +8.09(+0.98%)
Jun 12, 2017 831.91 838.87 821.18 825.82 0 -0.61(-0.07%)
Jun 09, 2017 814.02 832.01 810.83 826.43 0 +14.05(+1.73%)
Jun 08, 2017 811.63 822.36 807.83 812.38 0 -3.43(-0.42%)
Jun 07, 2017 831.35 837.91 810.85 815.82 0 -19.69(-2.36%)
Jun 06, 2017 822.05 837.24 818.46 835.51 0 +10.62(+1.29%)
Jun 05, 2017 823.72 830.58 819.50 824.89 0 -1.74(-0.21%)
Jun 02, 2017 829.40 833.16 819.05 826.63 0 -7.01(-0.84%)
Jun 01, 2017 830.08 840.60 824.64 833.63 0 +6.46(+0.78%)
May 31, 2017 826.54 833.97 819.82 827.17 0 -5.37(-0.65%)
May 30, 2017 838.93 842.16 829.36 832.54 0 -13.35(-1.58%)
May 29, 2017 843.96 849.28 837.09 845.90 0 +0.00(+0.00%)
May 26, 2017 843.96 849.29 837.09 845.90 0 +4.87(+0.58%)
May 25, 2017 853.84 864.12 835.82 841.02 0 -13.49(-1.58%)
May 24, 2017 858.28 863.66 850.40 854.52 0 -5.14(-0.60%)
May 23, 2017 860.78 865.77 853.52 859.66 0 -1.18(-0.14%)
May 22, 2017 867.64 870.45 856.67 860.84 0 -3.12(-0.36%)
May 19, 2017 853.99 868.40 851.02 863.96 0 +15.69(+1.85%)
May 18, 2017 844.68 855.44 840.14 848.27 0 -1.01(-0.12%)
May 17, 2017 859.95 863.84 846.99 849.29 0 -12.35(-1.43%)
May 16, 2017 868.96 871.80 857.59 861.63 0 -6.43(-0.74%)
May 15, 2017 876.76 880.35 864.58 868.06 0 +7.86(+0.91%)
May 12, 2017 857.76 865.09 853.85 860.20 0 +2.58(+0.30%)
May 11, 2017 864.50 866.52 853.66 857.62 0 -4.50(-0.52%)
May 10, 2017 854.95 868.56 850.42 862.12 0 +13.80(+1.63%)
May 09, 2017 854.61 858.92 842.17 848.32 0 -3.12(-0.37%)
May 08, 2017 846.50 855.06 841.08 851.45 0 +3.33(+0.39%)
May 05, 2017 832.40 850.11 827.86 848.12 0 +17.41(+2.10%)
May 04, 2017 844.61 848.41 822.05 830.71 0 -21.73(-2.55%)
May 03, 2017 852.85 860.33 844.85 852.44 0 -4.66(-0.54%)
May 02, 2017 866.36 870.73 851.52 857.10 0 -8.37(-0.97%)
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.