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 28, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Sep 27, 2022 689.43 689.43 648.87 648.87 0 +0.00(+0.00%)
Sep 26, 2022 689.43 689.43 648.87 648.87 0 +0.00(+0.00%)
Sep 23, 2022 648.87 648.87 648.87 648.87 0 -40.56(-5.88%)
Sep 22, 2022 689.43 689.43 669.15 689.43 0 +20.28(+3.03%)
Sep 21, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Sep 20, 2022 689.43 689.43 648.87 669.15 0 +20.28(+3.13%)
Sep 19, 2022 648.87 648.87 648.87 648.87 0 -60.83(-8.57%)
Sep 16, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Sep 14, 2022 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Sep 13, 2022 648.87 689.43 648.87 689.43 0 -20.28(-2.86%)
Sep 12, 2022 669.15 709.70 648.87 709.70 0 +40.55(+6.06%)
Sep 09, 2022 689.43 689.43 648.87 669.15 0 -20.28(-2.94%)
Sep 08, 2022 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Sep 07, 2022 689.43 709.70 669.15 709.70 0 +20.28(+2.94%)
Sep 06, 2022 669.15 689.43 669.15 689.43 0 -20.28(-2.86%)
Sep 02, 2022 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Sep 01, 2022 669.15 689.43 669.15 689.43 0 +20.28(+3.03%)
Aug 30, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Aug 29, 2022 669.15 689.43 669.15 669.15 0 +0.00(+0.00%)
Aug 26, 2022 669.15 689.43 669.15 669.15 0 +0.00(+0.00%)
Aug 25, 2022 689.43 689.43 648.87 669.15 0 -20.28(-2.94%)
Aug 24, 2022 669.15 689.43 669.15 689.43 0 +20.28(+3.03%)
Aug 23, 2022 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Aug 22, 2022 648.87 648.87 648.87 648.87 0 -60.83(-8.57%)
Aug 19, 2022 648.87 709.70 648.87 709.70 0 +60.83(+9.38%)
Aug 16, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Aug 15, 2022 628.60 669.15 628.60 669.15 0 +20.28(+3.13%)
Aug 12, 2022 648.87 669.15 648.87 648.87 0 +20.28(+3.23%)
Aug 11, 2022 648.87 648.87 628.60 628.60 0 -20.28(-3.12%)
Aug 10, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Aug 09, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Aug 08, 2022 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Aug 04, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Aug 03, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Aug 02, 2022 628.60 628.60 628.60 628.60 0 -20.28(-3.12%)
Jul 29, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Jul 28, 2022 669.15 689.43 669.15 669.15 0 +0.00(+0.00%)
Jul 27, 2022 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Jul 26, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 25, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 22, 2022 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Jul 21, 2022 648.87 648.87 628.60 628.60 0 -20.28(-3.12%)
Jul 20, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Jul 18, 2022 669.15 669.15 669.15 669.15 0 +40.55(+6.45%)
Jul 14, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Jul 12, 2022 628.60 628.60 628.60 628.60 0 -20.28(-3.12%)
Jul 11, 2022 648.87 648.87 648.87 648.87 0 +40.55(+6.67%)
Jul 08, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jul 07, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jul 05, 2022 608.32 608.32 608.32 608.32 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.