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, 2019 761.78 772.74 754.21 761.63 0 -1.21(-0.16%)
Jul 30, 2019 749.08 766.54 744.13 762.84 0 +9.84(+1.31%)
Jul 29, 2019 758.96 760.89 745.62 752.99 0 -5.58(-0.74%)
Jul 26, 2019 762.00 766.02 754.37 758.57 0 -3.66(-0.48%)
Jul 25, 2019 776.45 778.21 759.98 762.24 0 -10.78(-1.39%)
Jul 24, 2019 774.46 782.02 769.37 773.02 0 -3.05(-0.39%)
Jul 23, 2019 774.67 779.90 769.22 776.06 0 +1.91(+0.25%)
Jul 22, 2019 772.75 779.05 766.55 774.15 0 +2.03(+0.26%)
Jul 19, 2019 765.04 775.85 761.11 772.13 0 +10.56(+1.39%)
Jul 18, 2019 763.10 766.90 754.93 761.56 0 -3.30(-0.43%)
Jul 17, 2019 775.58 779.37 763.86 764.86 0 -10.24(-1.32%)
Jul 16, 2019 785.23 788.07 770.56 775.10 0 -10.69(-1.36%)
Jul 15, 2019 794.82 798.05 783.88 785.79 0 -7.76(-0.98%)
Jul 12, 2019 792.27 799.11 787.56 793.55 0 +3.09(+0.39%)
Jul 11, 2019 792.82 796.47 785.22 790.47 0 +0.46(+0.06%)
Jul 10, 2019 783.14 795.19 779.72 790.00 0 +12.34(+1.59%)
Jul 09, 2019 774.00 780.20 767.30 777.66 0 +0.58(+0.07%)
Jul 08, 2019 776.49 784.54 770.35 777.08 0 -4.47(-0.57%)
Jul 05, 2019 779.47 785.40 773.63 781.55 0 +0.47(+0.06%)
Jul 03, 2019 781.41 784.46 774.71 781.08 0 +2.52(+0.32%)
Jul 02, 2019 793.49 796.48 774.35 778.56 0 -15.60(-1.96%)
Jul 01, 2019 805.57 809.74 790.51 794.16 0 +2.52(+0.32%)
Jun 28, 2019 788.94 795.49 783.44 791.64 0 +4.65(+0.59%)
Jun 27, 2019 793.68 798.73 785.17 786.99 0 -6.41(-0.81%)
Jun 26, 2019 788.34 800.78 784.07 793.40 0 +13.94(+1.79%)
Jun 25, 2019 784.34 790.25 776.51 779.46 0 -8.15(-1.03%)
Jun 24, 2019 792.96 797.40 784.15 787.61 0 -6.06(-0.76%)
Jun 21, 2019 792.96 800.95 788.53 793.67 0 +2.04(+0.26%)
Jun 20, 2019 789.20 797.84 782.90 791.64 0 +16.54(+2.13%)
Jun 19, 2019 774.39 781.40 767.98 775.09 0 +2.09(+0.27%)
Jun 18, 2019 764.31 778.84 762.10 773.00 0 +13.51(+1.78%)
Jun 17, 2019 752.76 763.72 748.57 759.49 0 +4.98(+0.66%)
Jun 14, 2019 762.28 764.97 751.28 754.51 0 -8.97(-1.17%)
Jun 13, 2019 763.99 767.32 756.71 763.48 0 +8.17(+1.08%)
Jun 12, 2019 762.73 764.66 749.89 755.31 0 -14.59(-1.90%)
Jun 11, 2019 769.84 776.60 764.14 769.90 0 +6.50(+0.85%)
Jun 10, 2019 765.26 772.22 759.29 763.41 0 +2.11(+0.28%)
Jun 07, 2019 760.70 768.64 755.49 761.30 0 +1.69(+0.22%)
Jun 06, 2019 752.36 763.40 749.29 759.61 0 +8.89(+1.18%)
Jun 05, 2019 766.14 767.53 744.50 750.72 0 -16.93(-2.21%)
Jun 04, 2019 764.73 771.57 758.61 767.66 0 +2.80(+0.37%)
Jun 03, 2019 765.16 772.62 757.97 764.86 0 +4.54(+0.60%)
May 31, 2019 761.80 770.31 755.42 760.32 0 -19.25(-2.47%)
May 30, 2019 788.21 792.77 775.09 779.57 0 -7.64(-0.97%)
May 29, 2019 779.40 789.31 771.69 787.22 0 +0.45(+0.06%)
May 28, 2019 796.11 799.82 785.04 786.76 0 -5.67(-0.72%)
May 24, 2019 797.51 802.57 785.93 792.43 0 +2.52(+0.32%)
May 23, 2019 800.75 803.73 780.35 789.91 0 -22.47(-2.77%)
May 22, 2019 824.29 826.84 810.06 812.38 0 -16.46(-1.99%)
May 21, 2019 821.73 831.66 819.44 828.85 0 +8.11(+0.99%)
May 20, 2019 821.47 828.23 816.41 820.74 0 +1.40(+0.17%)
May 17, 2019 823.84 828.15 817.11 819.34 0 -12.25(-1.47%)
May 16, 2019 829.90 838.57 826.10 831.59 0 +6.76(+0.82%)
May 15, 2019 817.36 828.31 813.07 824.83 0 +2.47(+0.30%)
May 14, 2019 818.45 830.01 814.54 822.36 0 +9.36(+1.15%)
May 13, 2019 822.49 826.68 806.48 813.00 0 -16.42(-1.98%)
May 10, 2019 828.97 835.51 815.89 829.43 0 -1.10(-0.13%)
May 09, 2019 828.86 836.89 818.35 830.53 0 -9.99(-1.19%)
May 08, 2019 833.14 847.70 830.82 840.52 0 +5.51(+0.66%)
May 07, 2019 833.93 841.59 823.84 835.01 0 -6.91(-0.82%)
May 06, 2019 831.10 846.47 827.48 841.92 0 +1.68(+0.20%)
May 03, 2019 837.95 848.44 832.92 840.24 0 +9.70(+1.17%)
May 02, 2019 839.29 846.63 827.41 830.54 0 -16.00(-1.89%)
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.