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, 2019 713.40 718.83 706.70 710.70 0 -1.67(-0.23%)
Sep 27, 2019 708.91 720.67 704.14 712.37 0 -3.21(-0.45%)
Sep 26, 2019 718.73 721.41 707.66 715.58 0 -8.29(-1.15%)
Sep 25, 2019 721.15 728.95 715.57 723.87 0 -3.16(-0.43%)
Sep 24, 2019 737.95 741.33 723.45 727.03 0 -12.98(-1.75%)
Sep 23, 2019 736.71 744.87 733.54 740.01 0 -0.90(-0.12%)
Sep 20, 2019 743.58 748.46 734.73 740.91 0 -1.02(-0.14%)
Sep 19, 2019 747.62 753.06 737.50 741.93 0 -1.69(-0.23%)
Sep 18, 2019 743.31 751.55 737.08 743.63 0 -5.15(-0.69%)
Sep 17, 2019 766.02 770.34 742.11 748.78 0 -26.38(-3.40%)
Sep 16, 2019 769.65 786.98 753.99 775.15 0 +44.22(+6.05%)
Sep 13, 2019 732.60 739.02 722.89 730.93 0 +5.96(+0.82%)
Sep 12, 2019 723.99 732.65 715.09 724.97 0 -6.59(-0.90%)
Sep 11, 2019 735.49 744.25 723.87 731.56 0 +1.35(+0.18%)
Sep 10, 2019 726.41 741.66 722.64 730.21 0 +7.26(+1.00%)
Sep 09, 2019 710.70 725.85 708.75 722.95 0 +17.37(+2.46%)
Sep 06, 2019 701.21 710.04 694.17 705.58 0 -2.10(-0.30%)
Sep 05, 2019 704.60 717.84 701.00 707.68 0 +9.83(+1.41%)
Sep 04, 2019 696.86 701.76 691.82 697.85 0 +13.27(+1.94%)
Sep 03, 2019 681.59 687.95 674.65 684.58 0 -6.31(-0.91%)
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%)
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.