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 (%)
Feb 28, 2014 1352 1366 1341 1354 0 +2.37(+0.18%)
Feb 27, 2014 1317 1359 1336 1351 0 +16.57(+1.24%)
Feb 26, 2014 1314 1355 1322 1335 0 +1.38(+0.10%)
Feb 25, 2014 1308 1343 1318 1333 0 -6.50(-0.49%)
Feb 24, 2014 1306 1353 1325 1340 0 +8.89(+0.67%)
Feb 21, 2014 1310 1348 1323 1331 0 -10.59(-0.79%)
Feb 20, 2014 1307 1351 1326 1341 0 +5.47(+0.41%)
Feb 19, 2014 1297 1354 1317 1336 0 +13.53(+1.02%)
Feb 18, 2014 1316 1331 1308 1322 0 +7.63(+0.58%)
Feb 14, 2014 1315 1315 1315 0 +11.84(+0.91%)
Feb 13, 2014 1262 1310 1284 1303 0 +2.05(+0.16%)
Feb 12, 2014 1305 1314 1293 1301 0 +3.19(+0.25%)
Feb 11, 2014 1256 1306 1279 1298 0 +21.44(+1.68%)
Feb 10, 2014 1251 1287 1262 1276 0 -5.44(-0.42%)
Feb 07, 2014 1247 1290 1262 1282 0 +15.89(+1.26%)
Feb 06, 2014 1230 1277 1249 1266 0 +9.27(+0.74%)
Feb 05, 2014 1231 1269 1242 1257 0 -9.28(-0.73%)
Feb 04, 2014 1223 1276 1245 1266 0 +16.03(+1.28%)
Feb 03, 2014 1243 1280 1245 1250 0 -19.86(-1.56%)
Jan 31, 2014 1262 1282 1254 1270 0 -3.15(-0.25%)
Jan 30, 2014 1246 1285 1261 1273 0 +6.93(+0.55%)
Jan 29, 2014 1266 1279 1252 1266 0 -13.74(-1.07%)
Jan 28, 2014 1265 1285 1261 1280 0 +16.07(+1.27%)
Jan 27, 2014 1248 1282 1253 1264 0 -14.42(-1.13%)
Jan 24, 2014 1266 1299 1272 1278 0 -20.43(-1.57%)
Jan 23, 2014 1279 1314 1290 1298 0 -18.88(-1.43%)
Jan 22, 2014 1278 1323 1298 1317 0 +17.26(+1.33%)
Jan 21, 2014 1267 1309 1285 1300 0 +13.08(+1.02%)
Jan 20, 2014 0.0073 1287 1287 1287 0 +0.00(+0.00%)
Jan 17, 2014 1271 1304 1284 1287 0 -6.83(-0.53%)
Jan 16, 2014 1261 1300 1281 1294 0 +3.62(+0.28%)
Jan 15, 2014 1264 1302 1283 1290 0 -0.78(-0.06%)
Jan 14, 2014 1247 1295 1270 1291 0 +22.15(+1.75%)
Jan 13, 2014 1259 1296 1265 1269 0 -20.24(-1.57%)
Jan 10, 2014 1288 1298 1278 1289 0 +2.68(+0.21%)
Jan 09, 2014 1266 1302 1274 1286 0 -10.49(-0.81%)
Jan 08, 2014 1273 1309 1287 1297 0 -5.18(-0.40%)
Jan 07, 2014 1267 1309 1289 1302 0 +9.65(+0.75%)
Jan 06, 2014 1271 1303 1285 1292 0 -6.80(-0.52%)
Jan 03, 2014 1279 1315 1291 1299 0 -9.90(-0.76%)
Jan 02, 2014 1297 1329 1302 1309 0 -24.84(-1.86%)
Dec 31, 2013 1334 1334 1334 0 +8.63(+0.65%)
Dec 30, 2013 1299 1340 1319 1325 0 -8.59(-0.64%)
Dec 27, 2013 1298 1337 1319 1334 0 +11.15(+0.84%)
Dec 26, 2013 1296 1332 1314 1323 0 -8.26(-0.62%)
Dec 24, 2013 1331 1331 1331 0 +13.91(+1.06%)
Dec 23, 2013 1288 1332 1310 1317 0 +0.32(+0.02%)
Dec 20, 2013 1313 1328 1306 1317 0 +3.55(+0.27%)
Dec 19, 2013 1264 1318 1291 1313 0 +4.71(+0.36%)
Dec 18, 2013 1267 1314 1283 1308 0 +13.58(+1.05%)
Dec 17, 2013 1267 1307 1287 1295 0 -11.72(-0.90%)
Dec 16, 2013 1283 1322 1300 1307 0 -4.74(-0.36%)
Dec 13, 2013 1285 1317 1293 1311 0 -1.26(-0.10%)
Dec 12, 2013 1311 1324 1302 1313 0 +2.66(+0.20%)
Dec 11, 2013 1332 1336 1306 1310 0 -31.09(-2.32%)
Dec 10, 2013 1312 1357 1332 1341 0 +1.69(+0.13%)
Dec 09, 2013 1341 1351 1327 1339 0 -0.34(-0.03%)
Dec 06, 2013 1356 1364 1332 1340 0 -5.01(-0.37%)
Dec 05, 2013 1317 1358 1335 1345 0 -3.29(-0.24%)
Dec 04, 2013 1320 1360 1337 1348 0 -2.38(-0.18%)
Dec 03, 2013 1321 1362 1340 1350 0 -0.27(-0.02%)
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.