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 30, 2013 1273 1273 1273 0 +2.24(+0.18%)
Aug 29, 2013 1247 1282 1264 1271 0 -10.45(-0.82%)
Aug 28, 2013 1239 1292 1264 1281 0 +18.45(+1.46%)
Aug 27, 2013 1236 1279 1257 1263 0 -10.82(-0.85%)
Aug 26, 2013 1251 1289 1269 1273 0 -1.59(-0.12%)
Aug 23, 2013 1235 1279 1257 1275 0 +12.54(+0.99%)
Aug 22, 2013 1223 1269 1247 1263 0 +17.00(+1.36%)
Aug 21, 2013 1223 1262 1238 1246 0 -9.32(-0.74%)
Aug 20, 2013 1216 1266 1239 1255 0 +10.34(+0.83%)
Aug 19, 2013 1233 1267 1241 1245 0 -15.70(-1.25%)
Aug 16, 2013 1231 1272 1250 1260 0 -3.68(-0.29%)
Aug 15, 2013 1230 1271 1250 1264 0 -13.67(-1.07%)
Aug 14, 2013 1254 1289 1270 1278 0 -4.86(-0.38%)
Aug 13, 2013 1256 1289 1270 1282 0 +0.91(+0.07%)
Aug 12, 2013 1250 1291 1272 1282 0 +2.41(+0.19%)
Aug 09, 2013 1250 1288 1270 1279 0 -0.49(-0.04%)
Aug 08, 2013 1246 1289 1259 1280 0 +10.78(+0.85%)
Aug 07, 2013 1250 1286 1260 1269 0 -9.59(-0.75%)
Aug 06, 2013 1257 1293 1267 1278 0 -10.95(-0.85%)
Aug 05, 2013 1259 1298 1279 1289 0 -1.94(-0.15%)
Aug 02, 2013 1260 1300 1277 1291 0 -1.67(-0.13%)
Aug 01, 2013 1252 1302 1274 1293 0 +29.52(+2.34%)
Jul 31, 2013 1234 1278 1254 1263 0 +3.92(+0.31%)
Jul 30, 2013 1238 1273 1245 1260 0 -3.45(-0.27%)
Jul 29, 2013 1242 1275 1254 1263 0 -16.18(-1.26%)
Jul 26, 2013 1250 1288 1265 1279 0 -6.95(-0.54%)
Jul 25, 2013 1247 1295 1269 1286 0 +10.38(+0.81%)
Jul 24, 2013 1294 1297 1268 1276 0 -15.12(-1.17%)
Jul 23, 2013 1294 1302 1285 1291 0 +8.49(+0.66%)
Jul 22, 2013 1286 1294 1277 1282 0 -4.51(-0.35%)
Jul 19, 2013 1249 1291 1269 1287 0 +13.33(+1.05%)
Jul 18, 2013 1264 1283 1259 1274 0 +13.82(+1.10%)
Jul 17, 2013 1230 1269 1253 1260 0 +6.01(+0.48%)
Jul 16, 2013 1229 1265 1243 1254 0 -2.90(-0.23%)
Jul 15, 2013 1227 1268 1247 1257 0 -1.78(-0.14%)
Jul 12, 2013 1229 1265 1246 1258 0 -3.11(-0.25%)
Jul 11, 2013 1230 1273 1247 1261 0 +23.24(+1.88%)
Jul 10, 2013 1213 1250 1231 1238 0 -0.97(-0.08%)
Jul 09, 2013 1208 1247 1226 1239 0 +9.73(+0.79%)
Jul 08, 2013 1204 1243 1222 1229 0 +4.27(+0.35%)
Jul 05, 2013 1193 1232 1206 1225 0 +12.91(+1.06%)
Jul 04, 2013 1182 1221 1197 1212 0 +0.00(+0.00%)
Jul 03, 2013 1182 1221 1197 1212 0 -5.56(-0.46%)
Jul 02, 2013 1188 1234 1206 1218 0 -42.25(-3.35%)
Jul 01, 2013 1232 1274 1250 1260 0 +6.27(+0.50%)
Jun 28, 2013 1251 1267 1241 1254 0 +7.12(+0.57%)
Jun 26, 2013 1217 1256 1229 1247 0 +11.07(+0.90%)
Jun 25, 2013 1204 1243 1220 1236 0 +18.70(+1.54%)
Jun 24, 2013 1186 1232 1193 1217 0 -20.52(-1.66%)
Jun 21, 2013 1212 1250 1218 1237 0 +3.63(+0.29%)
Jun 20, 2013 1231 1264 1226 1234 0 -44.37(-3.47%)
Jun 19, 2013 1262 1301 1275 1278 0 -13.58(-1.05%)
Jun 18, 2013 1255 1299 1279 1292 0 +9.71(+0.76%)
Jun 17, 2013 1247 1291 1269 1282 0 +24.31(+1.93%)
Jun 14, 2013 1241 1276 1251 1258 0 -14.83(-1.17%)
Jun 13, 2013 1224 1278 1248 1273 0 +16.71(+1.33%)
Jun 12, 2013 1246 1278 1251 1256 0 -10.15(-0.80%)
Jun 11, 2013 1240 1280 1259 1266 0 -21.39(-1.66%)
Jun 10, 2013 1255 1297 1278 1287 0 -10.68(-0.82%)
Jun 07, 2013 1250 1305 1278 1298 0 +9.14(+0.71%)
Jun 06, 2013 1246 1296 1269 1289 0 +0.82(+0.06%)
Jun 05, 2013 1253 1306 1282 1288 0 -17.87(-1.37%)
Jun 04, 2013 1260 1318 1295 1306 0 -4.49(-0.34%)
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.