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 29, 2014 1423 1423 1423 0 +14.15(+1.00%)
Aug 28, 2014 1376 1415 1398 1409 0 -2.07(-0.15%)
Aug 27, 2014 1388 1420 1403 1411 0 -8.22(-0.58%)
Aug 26, 2014 1391 1430 1412 1419 0 +5.26(+0.37%)
Aug 25, 2014 1376 1418 1399 1414 0 +23.25(+1.67%)
Aug 22, 2014 1365 1398 1380 1390 0 -66.60(-4.57%)
Aug 21, 2014 1428 1463 1443 1457 0 +2.54(+0.17%)
Aug 20, 2014 1421 1459 1440 1454 0 -1.07(-0.07%)
Aug 19, 2014 1420 1462 1442 1456 0 +12.42(+0.86%)
Aug 18, 2014 1415 1451 1429 1443 0 +7.61(+0.53%)
Aug 15, 2014 1400 1440 1417 1436 0 +12.66(+0.89%)
Aug 14, 2014 1405 1440 1414 1423 0 -6.39(-0.45%)
Aug 13, 2014 1406 1443 1421 1429 0 +4.98(+0.35%)
Aug 12, 2014 1407 1441 1416 1424 0 -15.27(-1.06%)
Aug 11, 2014 1419 1455 1435 1440 0 +0.80(+0.06%)
Aug 08, 2014 1392 1441 1412 1439 0 +29.86(+2.12%)
Aug 07, 2014 1396 1428 1397 1409 0 -8.44(-0.60%)
Aug 06, 2014 1385 1433 1403 1417 0 -0.12(-0.01%)
Aug 05, 2014 1412 1444 1407 1417 0 -32.88(-2.27%)
Aug 04, 2014 1398 1457 1416 1450 0 +32.84(+2.32%)
Aug 01, 2014 1397 1438 1401 1417 0 -12.39(-0.87%)
Jul 31, 2014 1452 1457 1424 1430 0 -55.29(-3.72%)
Jul 23, 2014 1450 1490 1467 1485 0 +15.14(+1.03%)
Jul 22, 2014 1440 1479 1459 1470 0 +16.37(+1.13%)
Jul 21, 2014 1423 1459 1439 1454 0 -0.69(-0.05%)
Jul 18, 2014 1420 1460 1441 1454 0 +9.40(+0.65%)
Jul 17, 2014 1443 1479 1442 1445 0 -26.17(-1.78%)
Jul 16, 2014 1427 1474 1450 1471 0 +24.08(+1.66%)
Jul 15, 2014 1431 1465 1437 1447 0 -11.22(-0.77%)
Jul 14, 2014 1425 1464 1448 1458 0 +12.55(+0.87%)
Jul 11, 2014 1431 1462 1439 1446 0 -14.11(-0.97%)
Jul 10, 2014 1429 1470 1445 1460 0 -13.87(-0.94%)
Jul 09, 2014 1439 1477 1459 1474 0 +3.68(+0.25%)
Jul 08, 2014 1440 1478 1457 1470 0 +2.18(+0.15%)
Jul 07, 2014 1454 1484 1462 1468 0 -21.49(-1.44%)
Jul 04, 2014 0.0060 1489 1489 1489 0 +0.00(+0.00%)
Jul 03, 2014 1461 1496 1478 1489 0 +0.00(+0.00%)
Jul 02, 2014 1465 1502 1480 1489 0 -3.50(-0.23%)
Jul 01, 2014 1473 1507 1486 1493 0 -2.71(-0.18%)
Jun 30, 2014 1462 1504 1483 1496 0 +3.55(+0.24%)
Jun 27, 2014 1460 1496 1477 1492 0 +3.82(+0.26%)
Jun 26, 2014 1463 1496 1474 1488 0 +5.56(+0.38%)
Jun 25, 2014 1438 1487 1461 1483 0 +21.44(+1.47%)
Jun 24, 2014 1465 1500 1456 1461 0 -36.35(-2.43%)
Jun 23, 2014 1468 1506 1486 1498 0 -4.16(-0.28%)
Jun 20, 2014 1469 1507 1487 1502 0 +9.76(+0.65%)
Jun 19, 2014 1456 1495 1477 1492 0 +6.23(+0.42%)
Jun 18, 2014 1449 1491 1466 1486 0 +11.47(+0.78%)
Jun 17, 2014 1446 1482 1462 1474 0 -3.86(-0.26%)
Jun 16, 2014 1452 1487 1468 1478 0 +1.95(+0.13%)
Jun 13, 2014 1434 1479 1452 1476 0 +22.06(+1.52%)
Jun 12, 2014 1424 1468 1444 1454 0 +9.80(+0.68%)
Jun 11, 2014 1403 1451 1426 1444 0 +6.77(+0.47%)
Jun 10, 2014 1412 1446 1430 1437 0 +7.81(+0.55%)
Jun 06, 2014 1428 1438 1420 1430 0 +4.56(+0.32%)
Jun 05, 2014 1421 1431 1410 1425 0 +6.74(+0.48%)
Jun 04, 2014 1417 1425 1409 1418 0 -2.84(-0.20%)
Jun 03, 2014 1385 1427 1408 1421 0 +4.91(+0.35%)
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.