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: 3:53 PM 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 (%)
Aug 31, 2009 1033 1134 1113 1125 0 -25.83(-2.25%)
Aug 28, 2009 1060 1165 1140 1151 0 -2.48(-0.22%)
Aug 27, 2009 1150 1159 1125 1153 0 -16.94(-1.45%)
Aug 26, 2009 1058 1178 1155 1170 0 -4.99(-0.42%)
Aug 25, 2009 1089 1205 1169 1175 0 +1.02(+0.09%)
Aug 24, 2009 1087 1194 1167 1174 0 +1.02(+0.09%)
Aug 21, 2009 1061 1179 1152 1173 0 +12.58(+1.08%)
Aug 20, 2009 1040 1167 1144 1160 0 +24.88(+2.19%)
Aug 19, 2009 1009 1145 1100 1135 0 +3.64(+0.32%)
Aug 18, 2009 1009 1137 1112 1132 0 +24.73(+2.23%)
Aug 17, 2009 1109 1125 1099 1107 0 -42.06(-3.66%)
Aug 14, 2009 1058 1171 1137 1149 0 -16.10(-1.38%)
Aug 13, 2009 1162 1175 1146 1165 0 +15.28(+1.33%)
Aug 12, 2009 1029 1161 1134 1150 0 +6.31(+0.55%)
Aug 11, 2009 1046 1163 1138 1144 0 -21.51(-1.85%)
Aug 10, 2009 1085 1175 1148 1165 0 +3.73(+0.32%)
Aug 07, 2009 1158 1185 1152 1161 0 -3.66(-0.31%)
Aug 06, 2009 1108 1188 1155 1165 0 -7.67(-0.65%)
Aug 05, 2009 1110 1192 1161 1173 0 -13.84(-1.17%)
Aug 04, 2009 1107 1200 1168 1187 0 -7.31(-0.61%)
Aug 03, 2009 1101 1204 1172 1194 0 +44.79(+3.90%)
Jul 31, 2009 1117 1161 1122 1149 0 +14.61(+1.29%)
Jul 30, 2009 1131 1149 1119 1134 0 +29.62(+2.68%)
Jul 29, 2009 1117 1123 1089 1105 0 -39.77(-3.47%)
Jul 28, 2009 1147 1159 1120 1145 0 -14.39(-1.24%)
Jul 27, 2009 1160 1171 1147 1159 0 -0.28(-0.02%)
Jul 25, 2009 1148 1165 1143 1159 0 -1.29(-0.11%)
Jul 24, 2009 1148 1168 1139 1161 0 +3.90(+0.34%)
Jul 23, 2009 1120 1163 1115 1157 0 +42.18(+3.78%)
Jul 22, 2009 1102 1128 1091 1115 0 +1.23(+0.11%)
Jul 21, 2009 1123 1133 1093 1113 0 +75.80(+7.31%)
Jun 26, 2009 1042 1052 1026 1038 0 -6.85(-0.66%)
Jun 25, 2009 1028 1050 1024 1044 0 +25.94(+2.55%)
Jun 24, 2009 1019 1041 1008 1018 0 +14.68(+1.46%)
Jun 23, 2009 1007 1018 980.08 1004 0 +3.59(+0.36%)
Jun 22, 2009 1041 1045 994.37 1000 0 -58.42(-5.52%)
Jun 19, 2009 1082 1087 1050 1059 0 -7.90(-0.74%)
Jun 18, 2009 1068 1085 1050 1066 0 -1.37(-0.13%)
Jun 17, 2009 1082 1088 1046 1068 0 -21.31(-1.96%)
Jun 16, 2009 1133 1142 1082 1089 0 -35.36(-3.14%)
Jun 15, 2009 1141 1147 1107 1124 0 -38.37(-3.30%)
Jun 12, 2009 1164 1172 1144 1163 0 -18.50(-1.57%)
Jun 11, 2009 1156 1200 1150 1181 0 +32.20(+2.80%)
Jun 10, 2009 1158 1165 1126 1149 0 +8.52(+0.75%)
Jun 09, 2009 1147 1156 1125 1141 0 +6.33(+0.56%)
Jun 08, 2009 1129 1143 1111 1134 0 -8.59(-0.75%)
Jun 05, 2009 1162 1170 1125 1143 0 -5.32(-0.46%)
Jun 04, 2009 1136 1158 1121 1148 0 +28.59(+2.55%)
Jun 03, 2009 1159 1161 1101 1120 0 -60.59(-5.13%)
Jun 02, 2009 1183 1196 1161 1180 0 -16.82(-1.41%)
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.