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 (%)
Sep 30, 2011 1115 1126 1091 1096 0 -40.43(-3.56%)
Sep 29, 2011 1155 1164 1113 1137 0 +9.91(+0.88%)
Sep 28, 2011 1174 1185 1124 1127 0 -41.37(-3.54%)
Sep 27, 2011 1178 1203 1160 1168 0 +27.51(+2.41%)
Sep 26, 2011 1108 1143 1086 1141 0 +38.41(+3.48%)
Sep 23, 2011 1103 1129 1085 1102 0 -1.22(-0.11%)
Sep 22, 2011 1131 1144 1084 1104 0 -76.36(-6.47%)
Sep 21, 2011 1226 1244 1177 1180 0 -50.75(-4.12%)
Sep 20, 2011 1246 1264 1222 1231 0 -8.50(-0.69%)
Sep 19, 2011 1230 1252 1210 1239 0 -19.02(-1.51%)
Sep 16, 2011 1269 1277 1244 1258 0 -3.79(-0.30%)
Sep 15, 2011 1252 1267 1238 1262 0 +24.57(+1.99%)
Sep 14, 2011 1226 1251 1203 1237 0 +15.75(+1.29%)
Sep 13, 2011 1216 1231 1200 1222 0 +9.29(+0.77%)
Sep 12, 2011 1199 1221 1181 1212 0 -5.72(-0.47%)
Sep 09, 2011 1241 1251 1208 1218 0 -43.29(-3.43%)
Sep 08, 2011 1267 1289 1252 1261 0 -21.15(-1.65%)
Sep 07, 2011 1266 1289 1256 1283 0 +36.46(+2.93%)
Sep 06, 2011 1219 1250 1206 1246 0 -18.45(-1.46%)
Sep 02, 2011 1264 1264 1264 0 -40.40(-3.10%)
Sep 01, 2011 1321 1337 1300 1305 0 -21.60(-1.63%)
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%)
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.