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 (%)
May 24, 2011 1449 1473 1441 1454 0 +17.11(+1.19%)
May 23, 2011 1438 1449 1425 1436 0 -25.91(-1.77%)
May 20, 2011 1455 1474 1437 1462 0 +7.75(+0.53%)
May 19, 2011 1466 1474 1442 1455 0 -4.79(-0.33%)
May 18, 2011 1440 1473 1433 1459 0 +26.21(+1.83%)
May 17, 2011 1427 1444 1410 1433 0 -2.76(-0.19%)
May 16, 2011 1442 1469 1429 1436 0 -15.13(-1.04%)
May 13, 2011 1462 1472 1434 1451 0 -10.35(-0.71%)
May 12, 2011 1457 1477 1438 1461 0 -1.34(-0.09%)
May 11, 2011 1498 1500 1450 1463 0 -39.96(-2.66%)
May 10, 2011 1497 1513 1482 1503 0 +7.38(+0.49%)
May 09, 2011 1483 1506 1469 1495 0 +22.47(+1.53%)
May 06, 2011 1476 1509 1453 1473 0 +14.27(+0.98%)
May 05, 2011 1471 1491 1439 1459 0 -33.07(-2.22%)
May 04, 2011 1519 1522 1474 1492 0 -37.47(-2.45%)
May 03, 2011 1558 1565 1513 1529 0 -38.08(-2.43%)
May 02, 2011 1565 1572 1559 1567 0 -10.61(-0.67%)
Apr 29, 2011 1548 1585 1542 1578 0 +34.19(+2.21%)
Apr 28, 2011 1534 1554 1517 1544 0 +2.10(+0.14%)
Apr 27, 2011 1549 1555 1513 1542 0 -4.65(-0.30%)
Apr 26, 2011 1538 1555 1528 1546 0 +11.86(+0.77%)
Apr 25, 2011 1541 1547 1523 1534 0 -8.69(-0.56%)
Apr 21, 2011 1543 1553 1526 1543 0 +5.29(+0.34%)
Apr 20, 2011 1532 1546 1522 1538 0 +30.56(+2.03%)
Apr 19, 2011 1499 1517 1490 1507 0 +6.48(+0.43%)
Apr 18, 2011 1503 1510 1475 1501 0 -28.49(-1.86%)
Apr 15, 2011 1518 1535 1506 1529 0 +10.75(+0.71%)
Apr 14, 2011 1509 1526 1497 1518 0 -1.88(-0.12%)
Apr 13, 2011 1525 1540 1507 1520 0 +10.46(+0.69%)
Apr 12, 2011 1540 1544 1497 1510 0 -46.77(-3.00%)
Apr 11, 2011 1595 1599 1548 1557 0 -39.65(-2.48%)
Apr 08, 2011 1597 1614 1583 1596 0 +11.01(+0.69%)
Apr 07, 2011 1585 1598 1568 1585 0 +2.59(+0.16%)
Apr 06, 2011 1601 1612 1573 1583 0 -13.58(-0.85%)
Apr 05, 2011 1595 1612 1586 1596 0 -2.80(-0.18%)
Apr 04, 2011 1598 1612 1587 1599 0 +8.48(+0.53%)
Apr 01, 2011 1599 1609 1581 1591 0 +10.98(+0.70%)
Mar 31, 2011 1580 1597 1570 1580 0 +0.93(+0.06%)
Mar 30, 2011 1576 1586 1569 1579 0 +17.78(+1.14%)
Mar 29, 2011 1542 1566 1529 1561 0 +24.60(+1.60%)
Mar 28, 2011 1551 1565 1532 1536 0 -19.31(-1.24%)
Mar 25, 2011 1546 1567 1536 1556 0 +10.76(+0.70%)
Mar 24, 2011 1546 1557 1524 1545 0 +8.32(+0.54%)
Mar 23, 2011 1537 1551 1517 1537 0 +0.31(+0.02%)
Mar 22, 2011 1537 1550 1525 1536 0 +2.75(+0.18%)
Mar 21, 2011 1530 1539 1522 1533 0 +42.23(+2.83%)
Mar 18, 2011 1501 1513 1479 1491 0 -0.67(-0.04%)
Mar 17, 2011 1477 1503 1463 1492 0 +42.46(+2.93%)
Mar 16, 2011 1467 1491 1430 1449 0 -19.92(-1.36%)
Mar 15, 2011 1462 1484 1436 1469 0 -18.44(-1.24%)
Mar 14, 2011 1468 1494 1459 1488 0 +10.95(+0.74%)
Mar 11, 2011 1443 1487 1436 1477 0 +18.41(+1.26%)
Mar 10, 2011 1484 1490 1448 1458 0 -47.49(-3.15%)
Mar 09, 2011 1508 1524 1494 1506 0 -2.72(-0.18%)
Mar 08, 2011 1527 1534 1495 1509 0 -9.47(-0.62%)
Mar 07, 2011 1537 1554 1506 1518 0 -7.30(-0.48%)
Mar 04, 2011 1526 1537 1505 1525 0 +4.64(+0.31%)
Mar 03, 2011 1519 1535 1503 1521 0 +3.31(+0.22%)
Mar 02, 2011 1509 1528 1496 1517 0 +4.34(+0.29%)
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.