Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Oil & Gas Sector (CIX: MSECTOR121 )

527.21 UNCHANGED
Streaming Delayed Price Updated: 12:23 PM EDT, May 28, 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, 2010 949.01 1110 1088 1097 0 -3.69(-0.34%)
Aug 30, 2010 960.59 1118 1097 1100 0 -6.26(-0.57%)
Aug 27, 2010 958.79 1114 1077 1107 0 +20.79(+1.91%)
Aug 26, 2010 943.77 1102 1078 1086 0 +0.14(+0.01%)
Aug 25, 2010 935.25 1091 1066 1086 0 -3.24(-0.30%)
Aug 24, 2010 946.33 1103 1081 1089 0 -16.69(-1.51%)
Aug 23, 2010 967.37 1122 1103 1106 0 -6.94(-0.62%)
Aug 20, 2010 966.92 1120 1102 1113 0 -8.18(-0.73%)
Aug 19, 2010 979.95 1133 1112 1121 0 -2.41(-0.21%)
Aug 18, 2010 982.04 1133 1114 1123 0 -9.19(-0.81%)
Aug 17, 2010 981.72 1139 1120 1132 0 +15.52(+1.39%)
Aug 16, 2010 966.25 1123 1104 1117 0 +2.03(+0.18%)
Aug 13, 2010 968.52 1129 1109 1115 0 -2.71(-0.24%)
Aug 12, 2010 964.69 1129 1107 1118 0 -9.04(-0.80%)
Aug 11, 2010 991.20 1144 1120 1127 0 -29.34(-2.54%)
Aug 10, 2010 1005 1166 1145 1156 0 -13.59(-1.16%)
Aug 09, 2010 1023 1176 1159 1170 0 +3.04(+0.26%)
Aug 06, 2010 1019 1175 1148 1167 0 -11.30(-0.96%)
Aug 05, 2010 1026 1184 1165 1178 0 -0.66(-0.06%)
Aug 04, 2010 1027 1186 1165 1178 0 +9.68(+0.83%)
Aug 03, 2010 1020 1179 1156 1169 0 -3.71(-0.32%)
Aug 02, 2010 1015 1179 1156 1173 0 +31.16(+2.73%)
Jul 30, 2010 1043 1150 1125 1141 0 -1.18(-0.10%)
Jul 29, 2010 1005 1163 1131 1143 0 -1.88(-0.16%)
Jul 28, 2010 1001 1159 1135 1144 0 -7.35(-0.64%)
Jul 27, 2010 1012 1174 1140 1152 0 -13.94(-1.20%)
Jul 26, 2010 1010 1170 1149 1166 0 +10.87(+0.94%)
Jul 23, 2010 1001 1160 1135 1155 0 +3.44(+0.30%)
Jul 22, 2010 999.50 1160 1139 1151 0 +21.89(+1.94%)
Jul 21, 2010 1000 1152 1121 1130 0 -11.02(-0.97%)
Jul 20, 2010 978.57 1144 1106 1141 0 +21.55(+1.93%)
Jul 19, 2010 975.06 1129 1105 1119 0 +4.67(+0.42%)
Jul 16, 2010 968.05 1140 1108 1114 0 -25.07(-2.20%)
Jul 15, 2010 1047 1152 1124 1139 0 -8.32(-0.72%)
Jul 14, 2010 1047 1158 1136 1148 0 -6.83(-0.59%)
Jul 13, 2010 1058 1165 1147 1155 0 +8.45(+0.74%)
Jul 12, 2010 999.50 1156 1134 1146 0 -3.23(-0.28%)
Jul 09, 2010 1002 1155 1137 1149 0 +4.44(+0.39%)
Jul 08, 2010 995.40 1152 1125 1145 0 +11.20(+0.99%)
Jul 07, 2010 959.01 1136 1103 1134 0 +27.72(+2.51%)
Jul 06, 2010 970.71 1128 1096 1106 0 +7.24(+0.66%)
Jul 02, 2010 952.39 1119 1090 1099 0 -6.90(-0.62%)
Jul 01, 2010 961.72 1120 1082 1106 0 -11.53(-1.03%)
Jun 30, 2010 977.75 1141 1112 1117 0 -5.24(-0.47%)
Jun 29, 2010 991.16 1147 1117 1122 0 -51.83(-4.41%)
Jun 25, 2010 1071 1184 1154 1174 0 +14.27(+1.23%)
Jun 24, 2010 1076 1187 1153 1160 0 -22.94(-1.94%)
Jun 23, 2010 1084 1195 1170 1183 0 -3.66(-0.31%)
Jun 22, 2010 1112 1222 1181 1187 0 -30.09(-2.47%)
Jun 21, 2010 1135 1250 1206 1217 0 -2.17(-0.18%)
Jun 18, 2010 1116 1226 1205 1219 0 +3.24(+0.27%)
Jun 17, 2010 1122 1230 1201 1216 0 -7.80(-0.64%)
Jun 16, 2010 1114 1236 1208 1223 0 -4.25(-0.35%)
Jun 15, 2010 1101 1231 1199 1228 0 +35.39(+2.97%)
Jun 14, 2010 1100 1219 1186 1192 0 -1.09(-0.09%)
Jun 11, 2010 1174 1197 1169 1193 0 +7.24(+0.61%)
Jun 10, 2010 1067 1189 1159 1186 0 +46.97(+4.12%)
Jun 09, 2010 1063 1180 1132 1139 0 -8.72(-0.76%)
Jun 08, 2010 1133 1154 1115 1148 0 +18.56(+1.64%)
Jun 07, 2010 1043 1162 1126 1129 0 -10.17(-0.89%)
Jun 04, 2010 1037 1185 1131 1139 0 -33.85(-2.89%)
Jun 03, 2010 1065 1186 1143 1173 0 +16.56(+1.43%)
Jun 02, 2010 1021 1158 1109 1157 0 +46.65(+4.20%)
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.