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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

486.65 +20.28 (+4.35%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 (%)
Apr 30, 2009 992.89 1009 960.20 972.79 0 -9.47(-0.96%)
Apr 29, 2009 970.95 998.58 960.92 982.26 0 +30.22(+3.17%)
Apr 28, 2009 935.53 966.13 925.58 952.04 0 -3.55(-0.37%)
Apr 27, 2009 952.75 970.20 939.20 955.60 0 -23.89(-2.44%)
Apr 24, 2009 973.38 995.94 961.95 979.49 0 +23.02(+2.41%)
Apr 23, 2009 942.58 965.98 930.93 956.47 0 +25.53(+2.74%)
Apr 22, 2009 925.92 954.66 917.04 930.94 0 -14.80(-1.56%)
Apr 21, 2009 917.98 953.61 901.78 945.74 0 +16.46(+1.77%)
Apr 20, 2009 963.57 969.43 921.41 929.28 0 -58.90(-5.96%)
Apr 17, 2009 973.71 998.55 966.83 988.18 0 +19.84(+2.05%)
Apr 16, 2009 967.57 978.40 944.49 968.34 0 +7.62(+0.79%)
Apr 15, 2009 959.28 973.12 939.50 960.72 0 +7.00(+0.73%)
Apr 14, 2009 956.55 979.91 941.67 953.72 0 -5.03(-0.52%)
Apr 13, 2009 937.12 969.14 921.28 958.74 0 +7.61(+0.80%)
Apr 10, 2009 946.08 961.48 933.19 951.13 0 +0.00(+0.00%)
Apr 09, 2009 946.08 961.48 933.19 951.13 0 +38.51(+4.22%)
Apr 08, 2009 897.53 925.28 876.61 912.62 0 +15.11(+1.68%)
Apr 07, 2009 909.47 917.70 889.26 897.51 0 -33.86(-3.63%)
Apr 06, 2009 934.46 944.78 908.73 931.37 0 -16.49(-1.74%)
Apr 03, 2009 928.32 959.33 918.61 947.85 0 +13.00(+1.39%)
Apr 02, 2009 919.87 953.94 915.05 934.86 0 +49.71(+5.62%)
Apr 01, 2009 847.62 892.77 839.50 885.14 0 +28.13(+3.28%)
Mar 31, 2009 867.38 880.46 849.63 857.01 0 +8.17(+0.96%)
Mar 30, 2009 860.03 864.70 831.00 848.84 0 -41.90(-4.70%)
Mar 27, 2009 903.40 911.13 878.24 890.74 0 -30.72(-3.33%)
Mar 26, 2009 924.03 940.71 902.51 921.46 0 +16.22(+1.79%)
Mar 25, 2009 905.15 924.75 875.98 905.25 0 +5.62(+0.62%)
Mar 24, 2009 911.22 924.30 887.63 899.63 0 -29.00(-3.12%)
Mar 23, 2009 907.99 929.73 902.98 928.62 0 +74.74(+8.75%)
Mar 20, 2009 885.58 896.70 848.52 853.89 0 -36.00(-4.05%)
Mar 19, 2009 879.85 910.85 870.49 889.89 0 +34.89(+4.08%)
Mar 18, 2009 839.26 866.37 808.30 855.00 0 +6.63(+0.78%)
Mar 17, 2009 816.39 849.56 802.62 848.37 0 +31.44(+3.85%)
Mar 16, 2009 806.34 839.45 795.78 816.93 0 +8.71(+1.08%)
Mar 13, 2009 819.15 828.54 792.69 808.22 0 -4.73(-0.58%)
Mar 12, 2009 778.02 817.83 764.67 812.95 0 +36.37(+4.68%)
Mar 11, 2009 775.04 797.60 756.14 776.58 0 -0.31(-0.04%)
Mar 10, 2009 761.65 790.01 751.35 776.88 0 +43.06(+5.87%)
Mar 09, 2009 722.97 760.47 713.95 733.83 0 -0.71(-0.10%)
Mar 06, 2009 747.32 766.02 708.16 734.54 0 +1.59(+0.22%)
Mar 05, 2009 741.12 763.64 719.37 732.95 0 -33.00(-4.31%)
Mar 04, 2009 748.69 782.06 739.52 765.96 0 +48.67(+6.78%)
Mar 03, 2009 720.05 740.92 696.81 717.29 0 +15.46(+2.20%)
Mar 02, 2009 750.84 758.36 694.60 701.83 0 -75.30(-9.69%)
Feb 27, 2009 763.55 799.71 749.99 777.12 0 -7.26(-0.93%)
Feb 26, 2009 790.94 818.38 772.95 784.38 0 +5.99(+0.77%)
Feb 25, 2009 774.61 797.74 751.38 778.40 0 -0.78(-0.10%)
Feb 24, 2009 747.34 785.91 738.29 779.17 0 +37.37(+5.04%)
Feb 23, 2009 796.41 803.00 738.39 741.80 0 -37.27(-4.78%)
Feb 20, 2009 785.73 799.22 760.78 779.07 0 -24.12(-3.00%)
Feb 19, 2009 813.16 829.30 791.00 803.19 0 +5.83(+0.73%)
Feb 18, 2009 819.55 824.62 783.70 797.36 0 -9.50(-1.18%)
Feb 17, 2009 840.72 845.58 803.78 806.87 0 -69.30(-7.91%)
Feb 16, 2009 868.65 893.01 861.22 876.16 0 +0.00(+0.00%)
Feb 13, 2009 868.65 893.01 861.22 876.16 0 +9.89(+1.14%)
Feb 12, 2009 850.59 869.86 832.78 866.28 0 -1.78(-0.20%)
Feb 11, 2009 890.62 903.02 851.96 868.05 0 -14.89(-1.69%)
Feb 10, 2009 935.27 948.04 872.26 882.94 0 -46.64(-5.02%)
Feb 09, 2009 918.26 947.95 910.24 929.58 0 +15.12(+1.65%)
Feb 06, 2009 885.98 923.85 871.94 914.47 0 +20.29(+2.27%)
Feb 05, 2009 865.27 902.15 854.77 894.17 0 +22.63(+2.60%)
Feb 04, 2009 866.40 890.79 856.05 871.54 0 +11.38(+1.32%)
Feb 03, 2009 849.78 868.50 835.88 860.16 0 +16.23(+1.92%)
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.