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: 11:15 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 (%)
Jul 31, 2018 1031 1039 1019 1030 0 +1.54(+0.15%)
Jul 30, 2018 1029 1038 1021 1029 0 +10.52(+1.03%)
Jul 27, 2018 1026 1034 1013 1018 0 -7.93(-0.77%)
Jul 26, 2018 1025 1032 1019 1026 0 -2.92(-0.28%)
Jul 25, 2018 1016 1032 1010 1029 0 +16.49(+1.63%)
Jul 24, 2018 1006 1025 1002 1012 0 +17.15(+1.72%)
Jul 23, 2018 1002 1006 990.95 995.23 0 -1.33(-0.13%)
Jul 20, 2018 997.85 1004 987.63 996.56 0 +2.56(+0.26%)
Jul 19, 2018 992.78 1003 987.28 994.00 0 -1.62(-0.16%)
Jul 18, 2018 990.49 999.60 978.69 995.62 0 -2.13(-0.21%)
Jul 17, 2018 994.22 1004 985.61 997.75 0 -0.52(-0.05%)
Jul 16, 2018 1003 1008 987.04 998.27 0 -17.08(-1.68%)
Jul 13, 2018 1009 1024 1006 1015 0 +7.04(+0.70%)
Jul 12, 2018 1009 1016 994.98 1008 0 +7.82(+0.78%)
Jul 11, 2018 1017 1024 992.04 1000 0 -27.63(-2.69%)
Jul 10, 2018 1028 1038 1021 1028 0 +7.94(+0.78%)
Jul 09, 2018 1012 1023 1007 1020 0 +18.97(+1.89%)
Jul 06, 2018 985.07 1006 982.49 1001 0 +12.23(+1.24%)
Jul 05, 2018 999.22 1004 984.85 988.99 0 -12.54(-1.25%)
Jul 04, 2018 1002 1002 1002 1002 0 +0.00(+0.00%)
Jul 03, 2018 1008 1020 997.01 1002 0 +7.23(+0.73%)
Jul 02, 2018 1002 1006 987.06 994.30 0 -17.33(-1.71%)
Jun 29, 2018 1011 1025 1007 1012 0 +7.79(+0.78%)
Jun 28, 2018 1010 1016 996.15 1004 0 -0.65(-0.06%)
Jun 27, 2018 1000 1020 995.54 1004 0 +13.78(+1.39%)
Jun 26, 2018 973.45 994.80 969.62 990.71 0 +19.72(+2.03%)
Jun 25, 2018 987.46 991.02 964.25 970.99 0 -24.73(-2.48%)
Jun 22, 2018 995.04 1008 983.64 995.71 0 +27.50(+2.84%)
Jun 21, 2018 978.20 981.99 964.32 968.21 0 -19.57(-1.98%)
Jun 20, 2018 983.89 992.83 975.11 987.78 0 +15.23(+1.57%)
Jun 19, 2018 964.37 980.57 957.93 972.55 0 -7.98(-0.81%)
Jun 18, 2018 966.61 990.28 964.81 980.53 0 +13.84(+1.43%)
Jun 15, 2018 966.68 993.79 960.75 966.69 0 -26.88(-2.71%)
Jun 14, 2018 1006 1009 991.17 993.56 0 -10.69(-1.06%)
Jun 13, 2018 1007 1016 998.23 1004 0 -5.38(-0.53%)
Jun 12, 2018 1011 1021 1003 1010 0 -3.10(-0.31%)
Jun 11, 2018 1007 1019 998.19 1013 0 +7.67(+0.76%)
Jun 08, 2018 1007 1012 995.34 1005 0 -10.03(-0.99%)
Jun 07, 2018 1007 1024 1003 1015 0 +14.87(+1.49%)
Jun 06, 2018 1001 1009 989.88 1000 0 +1.37(+0.14%)
Jun 05, 2018 995.77 1008 987.51 998.85 0 -3.12(-0.31%)
Jun 04, 2018 1018 1023 994.37 1002 0 -9.05(-0.90%)
Jun 01, 2018 1012 1022 1001 1011 0 +3.97(+0.39%)
May 31, 2018 1007 1019 999.52 1007 0 +0.48(+0.05%)
May 30, 2018 986.40 1011 983.11 1007 0 +30.30(+3.10%)
May 29, 2018 973.47 985.70 965.32 976.27 0 -4.28(-0.44%)
May 28, 2018 980.55 980.55 980.55 980.55 0 +0.00(+0.00%)
May 25, 2018 982.27 987.38 963.53 980.55 0 -23.32(-2.32%)
May 24, 2018 1010 1017 998.48 1004 0 -27.64(-2.68%)
May 23, 2018 1027 1038 1016 1032 0 -16.57(-1.58%)
May 22, 2018 1064 1073 1045 1048 0 -13.49(-1.27%)
May 21, 2018 1061 1069 1053 1062 0 +11.61(+1.11%)
May 18, 2018 1055 1060 1044 1050 0 -0.72(-0.07%)
May 17, 2018 1043 1060 1037 1051 0 +10.83(+1.04%)
May 16, 2018 1031 1045 1027 1040 0 +7.66(+0.74%)
May 15, 2018 1031 1039 1020 1032 0 -2.69(-0.26%)
May 14, 2018 1027 1042 1024 1035 0 +14.94(+1.46%)
May 11, 2018 1024 1031 1014 1020 0 -1.36(-0.13%)
May 10, 2018 1015 1026 1007 1021 0 +12.47(+1.24%)
May 09, 2018 1002 1021 995.66 1009 0 +25.47(+2.59%)
May 08, 2018 973.65 986.72 956.37 983.36 0 +7.06(+0.72%)
May 07, 2018 986.00 1001 973.88 976.31 0 -2.80(-0.29%)
May 04, 2018 968.89 984.57 959.91 979.10 0 +5.36(+0.55%)
May 03, 2018 974.72 984.66 957.72 973.75 0 -5.71(-0.58%)
May 02, 2018 980.31 992.99 972.36 979.46 0 +0.04(+0.00%)
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.