Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Oil & Gas Sector (CIX: MSECTOR121 )

466.38 -20.28 (-4.17%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 7, 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, 2010 1047 1061 1032 1050 0 -141.38(-11.87%)
Sep 29, 2010 1025 1195 1170 1191 0 +17.03(+1.45%)
Sep 28, 2010 1023 1178 1155 1174 0 +4.41(+0.38%)
Sep 27, 2010 1023 1181 1164 1169 0 -1.93(-0.16%)
Sep 24, 2010 1010 1175 1152 1171 0 +24.56(+2.14%)
Sep 23, 2010 999.68 1157 1137 1147 0 -7.98(-0.69%)
Sep 22, 2010 1010 1172 1148 1155 0 -6.82(-0.59%)
Sep 21, 2010 1016 1170 1150 1162 0 -3.37(-0.29%)
Sep 20, 2010 1006 1170 1147 1165 0 +15.59(+1.36%)
Sep 17, 2010 1002 1160 1140 1149 0 -8.83(-0.76%)
Sep 15, 2010 1005 1163 1147 1158 0 -2.49(-0.21%)
Sep 14, 2010 1014 1172 1153 1161 0 -2.91(-0.25%)
Sep 13, 2010 1016 1171 1154 1164 0 +15.65(+1.36%)
Sep 10, 2010 997.88 1156 1139 1148 0 +8.05(+0.71%)
Sep 09, 2010 1002 1153 1135 1140 0 +3.21(+0.28%)
Sep 08, 2010 981.70 1145 1127 1137 0 +8.76(+0.78%)
Sep 07, 2010 990.42 1142 1123 1128 0 -15.74(-1.38%)
Sep 03, 2010 1144 1144 1144 0 +12.92(+1.14%)
Sep 02, 2010 976.20 1135 1113 1131 0 +5.05(+0.45%)
Sep 01, 2010 962.82 1131 1107 1126 0 +28.96(+2.64%)
Aug 31, 2010 949.01 1110 1088 1097 0 -3.69(-0.34%)
Aug 30, 2010 960.59 1118 1097 1100 0 -6.26(-0.57%)
Aug 27, 2010 958.79 1114 1077 1107 0 +20.79(+1.91%)
Aug 26, 2010 943.77 1102 1078 1086 0 +0.14(+0.01%)
Aug 25, 2010 935.25 1091 1066 1086 0 -3.24(-0.30%)
Aug 24, 2010 946.33 1103 1081 1089 0 -16.69(-1.51%)
Aug 23, 2010 967.37 1122 1103 1106 0 -6.94(-0.62%)
Aug 20, 2010 966.92 1120 1102 1113 0 -8.18(-0.73%)
Aug 19, 2010 979.95 1133 1112 1121 0 -2.41(-0.21%)
Aug 18, 2010 982.04 1133 1114 1123 0 -9.19(-0.81%)
Aug 17, 2010 981.72 1139 1120 1132 0 +15.52(+1.39%)
Aug 16, 2010 966.25 1123 1104 1117 0 +2.03(+0.18%)
Aug 13, 2010 968.52 1129 1109 1115 0 -2.71(-0.24%)
Aug 12, 2010 964.69 1129 1107 1118 0 -9.04(-0.80%)
Aug 11, 2010 991.20 1144 1120 1127 0 -29.34(-2.54%)
Aug 10, 2010 1005 1166 1145 1156 0 -13.59(-1.16%)
Aug 09, 2010 1023 1176 1159 1170 0 +3.04(+0.26%)
Aug 06, 2010 1019 1175 1148 1167 0 -11.30(-0.96%)
Aug 05, 2010 1026 1184 1165 1178 0 -0.66(-0.06%)
Aug 04, 2010 1027 1186 1165 1178 0 +9.68(+0.83%)
Aug 03, 2010 1020 1179 1156 1169 0 -3.71(-0.32%)
Aug 02, 2010 1015 1179 1156 1173 0 +31.16(+2.73%)
Jul 30, 2010 1043 1150 1125 1141 0 -1.18(-0.10%)
Jul 29, 2010 1005 1163 1131 1143 0 -1.88(-0.16%)
Jul 28, 2010 1001 1159 1135 1144 0 -7.35(-0.64%)
Jul 27, 2010 1012 1174 1140 1152 0 -13.94(-1.20%)
Jul 26, 2010 1010 1170 1149 1166 0 +10.87(+0.94%)
Jul 23, 2010 1001 1160 1135 1155 0 +3.44(+0.30%)
Jul 22, 2010 999.50 1160 1139 1151 0 +21.89(+1.94%)
Jul 21, 2010 1000 1152 1121 1130 0 -11.02(-0.97%)
Jul 20, 2010 978.57 1144 1106 1141 0 +21.55(+1.93%)
Jul 19, 2010 975.06 1129 1105 1119 0 +4.67(+0.42%)
Jul 16, 2010 968.05 1140 1108 1114 0 -25.07(-2.20%)
Jul 15, 2010 1047 1152 1124 1139 0 -8.32(-0.72%)
Jul 14, 2010 1047 1158 1136 1148 0 -6.83(-0.59%)
Jul 13, 2010 1058 1165 1147 1155 0 +8.45(+0.74%)
Jul 12, 2010 999.50 1156 1134 1146 0 -3.23(-0.28%)
Jul 09, 2010 1002 1155 1137 1149 0 +4.44(+0.39%)
Jul 08, 2010 995.40 1152 1125 1145 0 +11.20(+0.99%)
Jul 07, 2010 959.01 1136 1103 1134 0 +27.72(+2.51%)
Jul 06, 2010 970.71 1128 1096 1106 0 +7.24(+0.66%)
Jul 02, 2010 952.39 1119 1090 1099 0 -6.90(-0.62%)
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.