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 30, 2019 694.30 698.27 683.62 690.89 0 +2.05(+0.30%)
Aug 29, 2019 685.03 694.26 682.32 688.84 0 +9.60(+1.41%)
Aug 28, 2019 674.46 683.62 670.76 679.24 0 +8.17(+1.22%)
Aug 27, 2019 677.21 679.84 666.60 671.07 0 -3.58(-0.53%)
Aug 26, 2019 680.53 684.21 670.91 674.65 0 -0.21(-0.03%)
Aug 23, 2019 688.25 692.84 672.76 674.86 0 -20.72(-2.98%)
Aug 22, 2019 704.64 707.32 693.57 695.58 0 -7.48(-1.06%)
Aug 21, 2019 707.15 711.37 698.65 703.06 0 +2.92(+0.42%)
Aug 20, 2019 704.08 706.83 696.68 700.13 0 -4.34(-0.62%)
Aug 19, 2019 699.33 707.01 695.23 704.47 0 +13.23(+1.91%)
Aug 16, 2019 685.32 695.04 682.27 691.24 0 +8.71(+1.28%)
Aug 15, 2019 684.34 687.95 675.67 682.53 0 -0.12(-0.02%)
Aug 14, 2019 690.90 693.98 678.71 682.65 0 -23.07(-3.27%)
Aug 13, 2019 695.11 713.57 690.29 705.72 0 +5.91(+0.84%)
Aug 12, 2019 706.31 709.88 695.88 699.82 0 -11.43(-1.61%)
Aug 09, 2019 715.19 719.99 707.66 711.25 0 -5.93(-0.83%)
Aug 08, 2019 709.64 719.78 702.44 717.17 0 +11.58(+1.64%)
Aug 07, 2019 698.59 711.41 688.43 705.60 0 -5.18(-0.73%)
Aug 06, 2019 720.02 726.10 702.45 710.77 0 -2.34(-0.33%)
Aug 05, 2019 721.02 725.39 708.05 713.11 0 -23.58(-3.20%)
Aug 02, 2019 745.98 754.22 727.74 736.70 0 -5.55(-0.75%)
Aug 01, 2019 753.48 765.34 732.35 742.24 0 -19.38(-2.55%)
Jul 31, 2019 761.78 772.74 754.21 761.63 0 -1.21(-0.16%)
Jul 30, 2019 749.08 766.54 744.13 762.84 0 +9.84(+1.31%)
Jul 29, 2019 758.96 760.89 745.62 752.99 0 -5.58(-0.74%)
Jul 26, 2019 762.00 766.02 754.37 758.57 0 -3.66(-0.48%)
Jul 25, 2019 776.45 778.21 759.98 762.24 0 -10.78(-1.39%)
Jul 24, 2019 774.46 782.02 769.37 773.02 0 -3.05(-0.39%)
Jul 23, 2019 774.67 779.90 769.22 776.06 0 +1.91(+0.25%)
Jul 22, 2019 772.75 779.05 766.55 774.15 0 +2.03(+0.26%)
Jul 19, 2019 765.04 775.85 761.11 772.13 0 +10.56(+1.39%)
Jul 18, 2019 763.10 766.90 754.93 761.56 0 -3.30(-0.43%)
Jul 17, 2019 775.58 779.37 763.86 764.86 0 -10.24(-1.32%)
Jul 16, 2019 785.23 788.07 770.56 775.10 0 -10.69(-1.36%)
Jul 15, 2019 794.82 798.05 783.88 785.79 0 -7.76(-0.98%)
Jul 12, 2019 792.27 799.11 787.56 793.55 0 +3.09(+0.39%)
Jul 11, 2019 792.82 796.47 785.22 790.47 0 +0.46(+0.06%)
Jul 10, 2019 783.14 795.19 779.72 790.00 0 +12.34(+1.59%)
Jul 09, 2019 774.00 780.20 767.30 777.66 0 +0.58(+0.07%)
Jul 08, 2019 776.49 784.54 770.35 777.08 0 -4.47(-0.57%)
Jul 05, 2019 779.47 785.40 773.63 781.55 0 +0.47(+0.06%)
Jul 03, 2019 781.41 784.46 774.71 781.08 0 +2.52(+0.32%)
Jul 02, 2019 793.49 796.48 774.35 778.56 0 -15.60(-1.96%)
Jul 01, 2019 805.57 809.74 790.51 794.16 0 +2.52(+0.32%)
Jun 28, 2019 788.94 795.49 783.44 791.64 0 +4.65(+0.59%)
Jun 27, 2019 793.68 798.73 785.17 786.99 0 -6.41(-0.81%)
Jun 26, 2019 788.34 800.78 784.07 793.40 0 +13.94(+1.79%)
Jun 25, 2019 784.34 790.25 776.51 779.46 0 -8.15(-1.03%)
Jun 24, 2019 792.96 797.40 784.15 787.61 0 -6.06(-0.76%)
Jun 21, 2019 792.96 800.95 788.53 793.67 0 +2.04(+0.26%)
Jun 20, 2019 789.20 797.84 782.90 791.64 0 +16.54(+2.13%)
Jun 19, 2019 774.39 781.40 767.98 775.09 0 +2.09(+0.27%)
Jun 18, 2019 764.31 778.84 762.10 773.00 0 +13.51(+1.78%)
Jun 17, 2019 752.76 763.72 748.57 759.49 0 +4.98(+0.66%)
Jun 14, 2019 762.28 764.97 751.28 754.51 0 -8.97(-1.17%)
Jun 13, 2019 763.99 767.32 756.71 763.48 0 +8.17(+1.08%)
Jun 12, 2019 762.73 764.66 749.89 755.31 0 -14.59(-1.90%)
Jun 11, 2019 769.84 776.60 764.14 769.90 0 +6.50(+0.85%)
Jun 10, 2019 765.26 772.22 759.29 763.41 0 +2.11(+0.28%)
Jun 07, 2019 760.70 768.64 755.49 761.30 0 +1.69(+0.22%)
Jun 06, 2019 752.36 763.40 749.29 759.61 0 +8.89(+1.18%)
Jun 05, 2019 766.14 767.53 744.50 750.72 0 -16.93(-2.21%)
Jun 04, 2019 764.73 771.57 758.61 767.66 0 +2.80(+0.37%)
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.