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 28, 2012 1258 1265 1244 1256 0 -8.64(-0.68%)
Sep 27, 2012 1253 1269 1245 1264 0 +25.97(+2.10%)
Sep 26, 2012 1241 1249 1228 1238 0 -7.62(-0.61%)
Sep 25, 2012 1267 1273 1243 1246 0 -16.82(-1.33%)
Sep 24, 2012 1267 1274 1253 1263 0 -12.90(-1.01%)
Sep 21, 2012 1283 1289 1269 1276 0 +3.04(+0.24%)
Sep 20, 2012 1267 1280 1256 1272 0 -5.30(-0.41%)
Sep 19, 2012 1291 1295 1271 1278 0 -11.24(-0.87%)
Sep 18, 2012 1298 1304 1280 1289 0 -12.07(-0.93%)
Sep 17, 2012 1315 1323 1297 1301 0 -16.72(-1.27%)
Sep 14, 2012 1304 1335 1299 1318 0 +25.16(+1.95%)
Sep 13, 2012 1266 1301 1256 1293 0 +26.95(+2.13%)
Sep 12, 2012 1266 1276 1254 1266 0 +6.99(+0.56%)
Sep 11, 2012 1250 1267 1244 1259 0 +18.44(+1.49%)
Sep 10, 2012 1247 1260 1236 1240 0 -7.10(-0.57%)
Sep 07, 2012 1228 1251 1225 1247 0 +22.19(+1.81%)
Sep 06, 2012 1208 1235 1203 1225 0 +25.78(+2.15%)
Sep 05, 2012 1203 1211 1189 1199 0 -10.64(-0.88%)
Sep 04, 2012 1221 1226 1201 1210 0 -14.93(-1.22%)
Aug 31, 2012 1225 1225 1225 0 +10.63(+0.88%)
Aug 30, 2012 1225 1230 1210 1214 0 -17.54(-1.42%)
Aug 29, 2012 1240 1245 1226 1232 0 -4.98(-0.40%)
Aug 27, 2012 1240 1250 1229 1237 0 +0.70(+0.06%)
Aug 24, 2012 1225 1241 1218 1236 0 +5.12(+0.42%)
Aug 23, 2012 1245 1251 1227 1231 0 -17.99(-1.44%)
Aug 22, 2012 1243 1254 1233 1249 0 -2.35(-0.19%)
Aug 21, 2012 1257 1271 1246 1251 0 -9.84(-0.78%)
Aug 20, 2012 1261 1270 1252 1261 0 -2.29(-0.18%)
Aug 17, 2012 1267 1273 1256 1264 0 -0.45(-0.04%)
Aug 16, 2012 1252 1269 1247 1264 0 +11.86(+0.95%)
Aug 15, 2012 1250 1260 1242 1252 0 -1.52(-0.12%)
Aug 14, 2012 1256 1263 1246 1254 0 +3.75(+0.30%)
Aug 13, 2012 1261 1268 1243 1250 0 -16.18(-1.28%)
Aug 11, 2012 1256 1270 1245 1266 0 +0.00(+0.00%)
Aug 10, 2012 1256 1270 1245 1266 0 -2.98(-0.23%)
Aug 09, 2012 1257 1281 1251 1269 0 +10.44(+0.83%)
Aug 08, 2012 1255 1273 1248 1259 0 -2.42(-0.19%)
Aug 07, 2012 1240 1271 1239 1261 0 +27.66(+2.24%)
Aug 06, 2012 1228 1247 1222 1233 0 +11.25(+0.92%)
Aug 03, 2012 1214 1237 1205 1222 0 +29.96(+2.51%)
Aug 02, 2012 1199 1214 1180 1192 0 -27.47(-2.25%)
Aug 01, 2012 1221 1234 1202 1220 0 +4.59(+0.38%)
Jul 31, 2012 1230 1240 1210 1215 0 -14.86(-1.21%)
Jul 30, 2012 1226 1242 1218 1230 0 +3.36(+0.27%)
Jul 27, 2012 1205 1233 1195 1227 0 +26.54(+2.21%)
Jul 26, 2012 1193 1209 1178 1200 0 +23.12(+1.96%)
Jul 25, 2012 1184 1192 1164 1177 0 -3.76(-0.32%)
Jul 24, 2012 1197 1205 1166 1181 0 -18.77(-1.56%)
Jul 23, 2012 1194 1209 1177 1199 0 -10.90(-0.90%)
Jul 20, 2012 1208 1218 1196 1210 0 -7.63(-0.63%)
Jul 19, 2012 1211 1228 1198 1218 0 +14.57(+1.21%)
Jul 18, 2012 1190 1213 1185 1203 0 +4.28(+0.36%)
Jul 17, 2012 1184 1204 1166 1199 0 +26.37(+2.25%)
Jul 16, 2012 1165 1180 1155 1173 0 +3.90(+0.33%)
Jul 14, 2012 1157 1174 1152 1169 0 +0.00(+0.00%)
Jul 13, 2012 1157 1174 1152 1169 0 +18.32(+1.59%)
Jul 12, 2012 1147 1160 1132 1150 0 -9.77(-0.84%)
Jul 11, 2012 1149 1170 1143 1160 0 +20.10(+1.76%)
Jul 10, 2012 1171 1176 1133 1140 0 -26.21(-2.25%)
Jul 09, 2012 1164 1175 1151 1166 0 -2.81(-0.24%)
Jul 06, 2012 1169 1180 1156 1169 0 -19.78(-1.66%)
Jul 05, 2012 1202 1208 1181 1189 0 -24.41(-2.01%)
Jul 04, 2012 1190 1219 1186 1213 0 +0.00(+0.00%)
Jul 03, 2012 1190 1219 1186 1213 0 +30.83(+2.61%)
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.