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 (%)
Nov 30, 2010 1299 1317 1291 1302 0 -18.57(-1.41%)
Nov 29, 2010 1307 1326 1295 1320 0 +10.21(+0.78%)
Nov 26, 2010 1310 1322 1302 1310 0 -15.98(-1.21%)
Nov 25, 2010 1317 1326 1326 1326 0 +0.00(+0.00%)
Nov 24, 2010 1317 1332 1306 1326 0 +24.29(+1.87%)
Nov 23, 2010 1314 1320 1293 1302 0 -34.17(-2.56%)
Nov 22, 2010 1333 1345 1311 1336 0 -1.15(-0.09%)
Nov 19, 2010 1319 1339 1307 1337 0 +14.61(+1.10%)
Nov 18, 2010 1312 1333 1308 1322 0 +30.94(+2.40%)
Nov 17, 2010 1287 1304 1278 1292 0 -0.43(-0.03%)
Nov 16, 2010 1308 1311 1278 1292 0 -33.96(-2.56%)
Nov 15, 2010 1337 1347 1320 1326 0 -8.13(-0.61%)
Nov 12, 2010 1345 1355 1321 1334 0 -29.97(-2.20%)
Nov 11, 2010 1344 1370 1338 1364 0 +19.87(+1.48%)
Nov 10, 2010 1332 1348 1315 1344 0 +13.37(+1.00%)
Nov 09, 2010 1345 1361 1321 1331 0 -6.28(-0.47%)
Nov 08, 2010 1330 1350 1318 1337 0 +3.84(+0.29%)
Nov 05, 2010 1325 1340 1316 1333 0 +8.41(+0.63%)
Nov 04, 2010 1304 1332 1298 1325 0 +33.98(+2.63%)
Nov 03, 2010 1293 1300 1263 1291 0 +6.02(+0.47%)
Nov 02, 2010 1274 1291 1263 1285 0 +20.53(+1.62%)
Nov 01, 2010 1269 1285 1256 1264 0 +14.86(+1.19%)
Oct 29, 2010 1235 1256 1231 1249 0 +9.79(+0.79%)
Oct 28, 2010 1248 1255 1230 1240 0 +4.96(+0.40%)
Oct 27, 2010 1230 1241 1213 1235 0 -14.87(-1.19%)
Oct 25, 2010 1254 1268 1243 1250 0 +10.88(+0.88%)
Oct 23, 2010 1242 1252 1226 1239 0 +3.86(+0.31%)
Oct 22, 2010 1243 1252 1226 1235 0 -5.84(-0.47%)
Oct 21, 2010 1255 1264 1227 1241 0 -13.38(-1.07%)
Oct 20, 2010 1246 1264 1237 1254 0 +13.14(+1.06%)
Oct 19, 2010 1260 1269 1231 1241 0 -41.18(-3.21%)
Oct 18, 2010 1272 1288 1265 1282 0 +9.13(+0.72%)
Oct 15, 2010 1281 1285 1259 1273 0 -0.62(-0.05%)
Oct 14, 2010 1277 1287 1263 1274 0 +3.00(+0.24%)
Oct 13, 2010 1269 1281 1260 1271 0 +15.74(+1.25%)
Oct 12, 2010 1252 1263 1238 1255 0 +151.19(+13.70%)
Oct 11, 2010 1101 1115 1096 1104 0 +7.35(+0.67%)
Oct 08, 2010 1094 1100 1074 1096 0 +15.84(+1.47%)
Oct 07, 2010 1090 1094 1070 1080 0 -10.34(-0.95%)
Oct 06, 2010 1079 1096 1077 1091 0 +6.58(+0.61%)
Oct 05, 2010 1072 1089 1068 1084 0 +22.01(+2.07%)
Oct 04, 2010 1064 1077 1053 1062 0 -2.06(-0.19%)
Oct 01, 2010 1062 1074 1051 1064 0 +14.73(+1.40%)
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%)
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.