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: 12:59 PM EDT, May 22, 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, 2015 738.69 755.74 731.68 751.57 0 +24.91(+3.43%)
Sep 29, 2015 727.05 738.19 714.86 726.66 0 -3.06(-0.42%)
Sep 28, 2015 751.49 754.71 727.22 729.72 0 -30.00(-3.95%)
Sep 25, 2015 770.54 773.92 752.58 759.72 0 -2.98(-0.39%)
Sep 24, 2015 754.04 768.87 745.36 762.70 0 +1.31(+0.17%)
Sep 23, 2015 780.28 785.22 759.63 761.39 0 -22.84(-2.91%)
Sep 22, 2015 785.67 797.99 775.91 784.23 0 -12.76(-1.60%)
Sep 21, 2015 798.53 805.37 788.23 796.99 0 +3.73(+0.47%)
Sep 18, 2015 804.55 811.22 786.93 793.26 0 -26.12(-3.19%)
Sep 17, 2015 820.48 837.81 811.42 819.38 0 -5.64(-0.68%)
Sep 16, 2015 802.34 827.13 800.09 825.02 0 +31.81(+4.01%)
Sep 15, 2015 787.84 800.09 784.23 793.21 0 +9.12(+1.16%)
Sep 14, 2015 787.71 791.38 776.66 784.09 0 -5.60(-0.71%)
Sep 11, 2015 790.57 796.09 777.70 789.69 0 -15.33(-1.90%)
Sep 10, 2015 802.57 813.55 792.13 805.02 0 +3.59(+0.45%)
Sep 09, 2015 823.84 834.99 798.08 801.43 0 -9.92(-1.22%)
Sep 08, 2015 809.34 819.46 794.18 811.36 0 +19.60(+2.48%)
Sep 04, 2015 791.76 791.76 791.76 791.76 0 -21.22(-2.61%)
Sep 03, 2015 815.25 834.73 805.01 812.97 0 +1.24(+0.15%)
Sep 02, 2015 812.97 817.90 786.68 811.73 0 +8.01(+1.00%)
Sep 01, 2015 814.78 825.50 796.39 803.73 0 -41.29(-4.89%)
Aug 31, 2015 826.09 853.88 807.90 845.01 0 +10.59(+1.27%)
Aug 28, 2015 815.91 848.39 813.32 834.43 0 +13.01(+1.58%)
Aug 27, 2015 791.71 827.90 787.40 821.41 0 +53.97(+7.03%)
Aug 26, 2015 763.21 771.87 745.65 767.44 0 +20.08(+2.69%)
Aug 25, 2015 785.29 790.21 745.87 747.36 0 -9.36(-1.24%)
Aug 24, 2015 748.13 790.72 733.06 756.72 0 -45.83(-5.71%)
Aug 21, 2015 816.99 826.82 799.97 802.55 0 -23.14(-2.80%)
Aug 20, 2015 839.42 847.09 823.46 825.69 0 -22.17(-2.62%)
Aug 19, 2015 868.20 871.96 839.32 847.87 0 -27.97(-3.19%)
Aug 18, 2015 872.07 881.16 866.55 875.83 0 -2.27(-0.26%)
Aug 17, 2015 872.61 883.55 867.09 878.10 0 -1.15(-0.13%)
Aug 14, 2015 880.02 890.41 873.30 879.25 0 -1.00(-0.11%)
Aug 13, 2015 888.55 894.20 872.41 880.25 0 -12.78(-1.43%)
Aug 12, 2015 874.63 899.27 867.63 893.03 0 +16.82(+1.92%)
Aug 11, 2015 862.74 878.95 855.44 876.21 0 -3.56(-0.41%)
Aug 10, 2015 855.98 882.37 852.13 879.77 0 +27.21(+3.19%)
Aug 07, 2015 863.18 878.08 846.57 852.56 0 -12.89(-1.49%)
Aug 06, 2015 849.22 871.37 838.91 865.45 0 +12.36(+1.45%)
Aug 05, 2015 873.51 885.62 848.94 853.09 0 -6.84(-0.80%)
Aug 04, 2015 862.21 871.59 852.79 859.93 0 +3.96(+0.46%)
Aug 03, 2015 863.77 871.66 849.96 855.98 0 -16.73(-1.92%)
Jul 31, 2015 883.65 887.78 868.96 872.70 0 -15.06(-1.70%)
Jul 30, 2015 887.01 897.08 875.22 887.76 0 -5.44(-0.61%)
Jul 29, 2015 876.48 900.89 871.00 893.19 0 +15.93(+1.82%)
Jul 28, 2015 857.97 884.75 850.00 877.26 0 +28.31(+3.33%)
Jul 27, 2015 850.20 861.51 839.99 848.96 0 -18.78(-2.16%)
Jul 24, 2015 881.04 884.36 860.84 867.74 0 -18.61(-2.10%)
Jul 23, 2015 888.16 894.30 874.91 886.35 0 -0.41(-0.05%)
Jul 22, 2015 892.01 897.96 880.90 886.76 0 -10.21(-1.14%)
Jul 21, 2015 900.16 911.72 892.17 896.98 0 -0.81(-0.09%)
Jul 20, 2015 915.70 917.79 893.50 897.79 0 -22.68(-2.46%)
Jul 17, 2015 931.05 933.60 915.42 920.46 0 -13.35(-1.43%)
Jul 16, 2015 942.84 946.92 929.54 933.82 0 -2.59(-0.28%)
Jul 15, 2015 948.57 955.60 931.78 936.41 0 -14.81(-1.56%)
Jul 14, 2015 939.77 955.75 936.45 951.22 0 +7.34(+0.78%)
Jul 13, 2015 946.57 951.81 935.76 943.88 0 -0.59(-0.06%)
Jul 10, 2015 954.50 959.96 938.92 944.47 0 +0.82(+0.09%)
Jul 09, 2015 951.47 960.24 941.10 943.65 0 +8.60(+0.92%)
Jul 08, 2015 951.09 960.93 929.09 935.05 0 -31.01(-3.21%)
Jul 07, 2015 953.14 970.04 932.03 966.06 0 +3.96(+0.41%)
Jul 06, 2015 965.37 976.87 955.59 962.10 0 -18.16(-1.85%)
Jul 03, 2015 980.26 980.26 980.26 980.26 0 +0.00(+0.00%)
Jul 02, 2015 980.51 992.51 974.99 980.26 0 +3.97(+0.41%)
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.