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 (%)
Aug 31, 2011 1304 1347 1313 1326 0 +13.12(+1.00%)
Aug 30, 2011 1270 1322 1282 1313 0 +12.93(+0.99%)
Aug 29, 2011 1257 1304 1273 1300 0 +48.17(+3.85%)
Aug 26, 2011 1198 1257 1200 1252 0 +19.02(+1.54%)
Aug 25, 2011 1267 1276 1224 1233 0 -21.92(-1.75%)
Aug 24, 2011 1244 1262 1231 1255 0 +4.70(+0.38%)
Aug 23, 2011 1211 1252 1198 1250 0 +55.31(+4.63%)
Aug 22, 2011 1239 1244 1187 1195 0 -14.71(-1.22%)
Aug 19, 2011 1211 1248 1200 1210 0 -19.39(-1.58%)
Aug 18, 2011 1263 1266 1211 1229 0 -76.33(-5.85%)
Aug 17, 2011 1313 1334 1296 1306 0 +5.80(+0.45%)
Aug 16, 2011 1310 1323 1284 1300 0 -28.02(-2.11%)
Aug 15, 2011 1300 1334 1297 1328 0 +46.99(+3.67%)
Aug 12, 2011 1299 1311 1268 1281 0 -6.39(-0.50%)
Aug 11, 2011 1235 1304 1223 1287 0 +61.27(+5.00%)
Aug 10, 2011 1234 1273 1209 1226 0 -34.34(-2.72%)
Aug 09, 2011 1247 1265 1178 1260 0 +65.06(+5.44%)
Aug 08, 2011 1246 1268 1183 1195 0 -107.49(-8.25%)
Aug 05, 2011 1340 1357 1258 1303 0 -24.12(-1.82%)
Aug 04, 2011 1389 1394 1321 1327 0 -88.78(-6.27%)
Aug 03, 2011 1423 1429 1380 1416 0 -9.61(-0.67%)
Aug 02, 2011 1454 1469 1424 1425 0 -36.72(-2.51%)
Aug 01, 2011 1485 1494 1447 1462 0 -1.07(-0.07%)
Jul 29, 2011 1459 1480 1447 1463 0 -10.66(-0.72%)
Jul 28, 2011 1478 1499 1463 1474 0 -1.23(-0.08%)
Jul 27, 2011 1497 1503 1468 1475 0 -34.57(-2.29%)
Jul 26, 2011 1514 1529 1498 1509 0 -4.42(-0.29%)
Jul 25, 2011 1503 1526 1499 1514 0 -9.24(-0.61%)
Jul 22, 2011 1517 1527 1509 1523 0 +6.08(+0.40%)
Jul 21, 2011 1503 1528 1498 1517 0 +15.95(+1.06%)
Jul 20, 2011 1508 1515 1492 1501 0 -9.77(-0.65%)
Jul 19, 2011 1492 1516 1487 1511 0 +34.82(+2.36%)
Jul 18, 2011 1479 1488 1462 1476 0 -12.05(-0.81%)
Jul 15, 2011 1456 1493 1458 1488 0 +54.34(+3.79%)
Jul 14, 2011 1452 1462 1428 1434 0 -9.44(-0.65%)
Jul 13, 2011 1442 1466 1436 1443 0 +10.18(+0.71%)
Jul 12, 2011 1427 1452 1423 1433 0 -2.20(-0.15%)
Jul 11, 2011 1458 1465 1428 1435 0 -44.94(-3.04%)
Jul 08, 2011 1479 1490 1465 1480 0 -15.50(-1.04%)
Jul 07, 2011 1496 1508 1484 1496 0 +15.46(+1.04%)
Jul 06, 2011 1487 1491 1467 1480 0 -11.34(-0.76%)
Jul 05, 2011 1482 1504 1476 1492 0 +9.56(+0.65%)
Jul 04, 2011 1468 1488 1451 1482 0 +0.00(+0.00%)
Jul 01, 2011 1468 1488 1451 1482 0 +11.93(+0.81%)
Jun 30, 2011 1458 1478 1453 1470 0 +18.62(+1.28%)
Jun 29, 2011 1435 1462 1427 1451 0 +21.05(+1.47%)
Jun 28, 2011 1406 1433 1401 1430 0 +31.37(+2.24%)
Jun 27, 2011 1385 1406 1378 1399 0 +8.85(+0.64%)
Jun 24, 2011 1405 1412 1383 1390 0 -12.57(-0.90%)
Jun 23, 2011 1388 1405 1365 1403 0 -8.70(-0.62%)
Jun 22, 2011 1413 1435 1405 1411 0 -8.90(-0.63%)
Jun 21, 2011 1401 1429 1396 1420 0 +30.10(+2.17%)
Jun 20, 2011 1385 1394 1381 1390 0 -5.52(-0.40%)
Jun 17, 2011 1410 1417 1387 1396 0 -7.12(-0.51%)
Jun 16, 2011 1408 1425 1387 1403 0 -5.22(-0.37%)
Jun 15, 2011 1422 1436 1397 1408 0 -32.64(-2.27%)
Jun 14, 2011 1433 1452 1428 1441 0 +18.35(+1.29%)
Jun 13, 2011 1449 1457 1409 1422 0 -15.60(-1.08%)
Jun 10, 2011 1453 1461 1430 1438 0 -26.20(-1.79%)
Jun 09, 2011 1457 1474 1447 1464 0 +16.29(+1.13%)
Jun 08, 2011 1444 1472 1439 1448 0 +1.77(+0.12%)
Jun 07, 2011 1458 1471 1439 1446 0 -0.44(-0.03%)
Jun 06, 2011 1474 1483 1442 1447 0 -30.02(-2.03%)
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.