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 29, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Jul 28, 2022 669.15 689.43 669.15 669.15 0 +0.00(+0.00%)
Jul 27, 2022 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Jul 26, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 25, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 22, 2022 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Jul 21, 2022 648.87 648.87 628.60 628.60 0 -20.28(-3.12%)
Jul 20, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Jul 18, 2022 669.15 669.15 669.15 669.15 0 +40.55(+6.45%)
Jul 14, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Jul 12, 2022 628.60 628.60 628.60 628.60 0 -20.28(-3.12%)
Jul 11, 2022 648.87 648.87 648.87 648.87 0 +40.55(+6.67%)
Jul 08, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jul 07, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jul 05, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jul 04, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jun 30, 2022 608.32 608.32 608.32 608.32 0 -20.28(-3.23%)
Jun 27, 2022 628.60 628.60 628.60 628.60 0 +20.28(+3.33%)
Jun 24, 2022 608.32 608.32 608.32 608.32 0 +20.28(+3.45%)
Jun 23, 2022 608.32 608.32 588.04 588.04 0 +0.00(+0.00%)
Jun 22, 2022 628.60 628.60 588.04 588.04 0 -40.55(-6.45%)
Jun 20, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Jun 17, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Jun 16, 2022 669.15 669.15 628.60 628.60 0 -20.28(-3.12%)
Jun 15, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jun 14, 2022 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Jun 13, 2022 628.60 648.87 628.60 628.60 0 -60.83(-8.82%)
Jun 10, 2022 648.87 689.43 648.87 689.43 0 +20.28(+3.03%)
Jun 09, 2022 689.43 689.43 669.15 669.15 0 +0.00(+0.00%)
Jun 07, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jun 06, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jun 03, 2022 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
Jun 02, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
May 31, 2022 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
May 27, 2022 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
May 25, 2022 689.43 689.43 689.43 689.43 0 +20.28(+3.03%)
May 24, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
May 20, 2022 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
May 19, 2022 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
May 18, 2022 689.43 709.70 689.43 709.70 0 -40.56(-5.41%)
May 17, 2022 729.98 770.54 729.98 750.26 0 +0.00(+0.00%)
May 16, 2022 729.98 750.26 689.43 750.26 0 +20.28(+2.78%)
May 13, 2022 709.70 729.98 709.70 729.98 0 +0.00(+0.00%)
May 12, 2022 689.43 750.26 689.43 729.98 0 +40.55(+5.88%)
May 11, 2022 669.15 709.70 669.15 689.43 0 +0.00(+0.00%)
May 10, 2022 689.43 709.70 689.43 689.43 0 -20.28(-2.86%)
May 09, 2022 648.87 709.70 648.87 709.70 0 +40.55(+6.06%)
May 06, 2022 709.70 709.70 669.15 669.15 0 -60.83(-8.33%)
May 05, 2022 729.98 729.98 729.98 729.98 0 +0.00(+0.00%)
May 04, 2022 729.98 729.98 729.98 729.98 0 +20.28(+2.86%)
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.