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 (%)
Sep 27, 2013 1302 1338 1321 1330 0 -2.14(-0.16%)
Sep 26, 2013 1301 1339 1318 1332 0 +7.23(+0.55%)
Sep 25, 2013 1297 1336 1317 1325 0 +2.07(+0.16%)
Sep 24, 2013 1291 1335 1311 1323 0 +0.56(+0.04%)
Sep 23, 2013 1293 1330 1313 1322 0 -2.29(-0.17%)
Sep 20, 2013 1312 1344 1321 1325 0 -14.59(-1.09%)
Sep 19, 2013 1316 1353 1328 1339 0 -3.73(-0.28%)
Sep 18, 2013 1292 1348 1312 1343 0 +22.28(+1.69%)
Sep 17, 2013 1288 1329 1310 1321 0 +5.25(+0.40%)
Sep 16, 2013 1296 1328 1311 1316 0 +0.27(+0.02%)
Sep 13, 2013 1294 1332 1309 1315 0 -4.03(-0.31%)
Sep 12, 2013 1295 1333 1311 1319 0 -5.93(-0.45%)
Sep 11, 2013 1286 1330 1306 1325 0 +7.31(+0.55%)
Sep 10, 2013 1290 1324 1304 1318 0 +1.60(+0.12%)
Sep 09, 2013 1279 1320 1302 1316 0 +17.49(+1.35%)
Sep 06, 2013 1276 1313 1292 1299 0 +3.96(+0.31%)
Sep 05, 2013 1264 1304 1287 1295 0 +6.01(+0.47%)
Sep 04, 2013 1253 1295 1275 1289 0 +4.64(+0.36%)
Sep 03, 2013 1261 1297 1273 1284 0 +11.30(+0.89%)
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%)
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.