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, 2020 538.97 540.89 515.40 516.68 0 -41.58(-7.45%)
Nov 27, 2020 560.40 567.46 554.62 558.26 0 -3.51(-0.63%)
Nov 26, 2020 559.29 567.52 553.79 561.77 0 +0.00(+0.00%)
Nov 25, 2020 559.29 567.51 553.79 561.77 0 +0.62(+0.11%)
Nov 24, 2020 554.16 566.41 549.66 561.15 0 +15.75(+2.89%)
Nov 23, 2020 525.65 546.66 524.26 545.41 0 +26.74(+5.16%)
Nov 20, 2020 518.43 523.33 512.60 518.66 0 -1.42(-0.27%)
Nov 19, 2020 514.15 522.68 510.08 520.09 0 +3.16(+0.61%)
Nov 18, 2020 523.22 532.40 515.62 516.93 0 -4.88(-0.94%)
Nov 17, 2020 511.68 523.02 507.73 521.81 0 +6.13(+1.19%)
Nov 16, 2020 515.09 520.06 508.21 515.68 0 +14.64(+2.92%)
Nov 13, 2020 494.81 503.48 491.70 501.04 0 +6.49(+1.31%)
Nov 12, 2020 502.28 506.12 491.35 494.54 0 -10.76(-2.13%)
Nov 11, 2020 509.44 512.82 501.13 505.30 0 +4.13(+0.82%)
Nov 10, 2020 493.72 503.12 486.21 501.17 0 +16.65(+3.44%)
Nov 09, 2020 474.34 493.31 466.27 484.52 0 +41.84(+9.45%)
Nov 06, 2020 449.31 452.83 440.12 442.69 0 -5.80(-1.29%)
Nov 05, 2020 446.90 455.55 443.69 448.48 0 +2.27(+0.51%)
Nov 04, 2020 445.62 454.01 438.36 446.21 0 +0.66(+0.15%)
Nov 03, 2020 446.94 451.69 441.19 445.56 0 +4.14(+0.94%)
Nov 02, 2020 437.95 446.96 431.52 441.41 0 +7.15(+1.65%)
Oct 30, 2020 432.04 436.84 426.60 434.26 0 -0.34(-0.08%)
Oct 29, 2020 426.71 436.65 420.96 434.60 0 +2.82(+0.65%)
Oct 28, 2020 436.90 440.24 429.02 431.78 0 -15.47(-3.46%)
Oct 27, 2020 447.13 450.88 443.77 447.26 0 -1.99(-0.44%)
Oct 26, 2020 454.64 456.79 444.80 449.25 0 -10.92(-2.37%)
Oct 23, 2020 461.26 464.96 455.66 460.16 0 +7.44(+1.64%)
Oct 22, 2020 441.29 454.13 439.40 452.72 0 +11.32(+2.56%)
Oct 21, 2020 445.91 449.39 439.53 441.41 0 -4.67(-1.05%)
Oct 20, 2020 446.98 450.33 440.90 446.08 0 -1.01(-0.23%)
Oct 19, 2020 452.82 455.65 445.62 447.08 0 -2.79(-0.62%)
Oct 16, 2020 454.88 459.22 448.16 449.88 0 -6.45(-1.41%)
Oct 15, 2020 447.31 457.27 443.74 456.33 0 +2.29(+0.50%)
Oct 14, 2020 455.97 463.13 452.12 454.04 0 -7.27(-1.58%)
Oct 13, 2020 463.18 468.65 459.82 461.31 0 -2.11(-0.46%)
Oct 12, 2020 460.66 465.65 455.93 463.43 0 +3.78(+0.82%)
Oct 09, 2020 465.58 467.05 456.50 459.65 0 -4.64(-1.00%)
Oct 08, 2020 455.31 465.91 453.09 464.29 0 +10.94(+2.41%)
Oct 07, 2020 450.47 455.53 447.43 453.35 0 +6.17(+1.38%)
Oct 06, 2020 454.60 459.34 445.09 447.19 0 -2.19(-0.49%)
Oct 05, 2020 442.31 449.76 439.12 449.38 0 +11.66(+2.66%)
Oct 02, 2020 427.24 440.84 425.91 437.72 0 +2.26(+0.52%)
Oct 01, 2020 440.55 443.62 433.03 435.46 0 -6.06(-1.37%)
Sep 30, 2020 444.59 448.49 439.70 441.52 0 -0.97(-0.22%)
Sep 29, 2020 448.08 449.11 436.57 442.49 0 -6.92(-1.54%)
Sep 28, 2020 450.16 454.23 444.85 449.41 0 +6.84(+1.54%)
Sep 25, 2020 441.09 445.82 436.87 442.57 0 -1.47(-0.33%)
Sep 24, 2020 441.81 449.10 435.77 444.05 0 -1.16(-0.26%)
Sep 23, 2020 459.76 462.16 444.18 445.20 0 -15.76(-3.42%)
Sep 22, 2020 464.00 468.68 457.70 460.97 0 -3.75(-0.81%)
Sep 21, 2020 466.71 469.28 459.53 464.72 0 -11.75(-2.47%)
Sep 18, 2020 478.95 481.77 472.72 476.47 0 -4.64(-0.96%)
Sep 17, 2020 476.44 483.87 472.51 481.11 0 -0.10(-0.02%)
Sep 16, 2020 474.74 486.64 471.70 481.21 0 +9.33(+1.98%)
Sep 15, 2020 474.50 478.74 469.55 471.88 0 -0.09(-0.02%)
Sep 14, 2020 472.30 475.95 467.48 471.96 0 +0.98(+0.21%)
Sep 11, 2020 472.09 474.67 466.63 470.98 0 +1.64(+0.35%)
Sep 10, 2020 482.18 484.54 468.35 469.34 0 -13.89(-2.87%)
Sep 09, 2020 480.49 486.18 476.71 483.23 0 +5.89(+1.23%)
Sep 08, 2020 484.25 487.59 472.37 477.34 0 -12.61(-2.57%)
Sep 04, 2020 493.31 496.52 482.96 489.95 0 -0.06(-0.01%)
Sep 03, 2020 492.11 499.21 486.69 490.01 0 -4.20(-0.85%)
Sep 02, 2020 499.68 502.25 491.43 494.21 0 -9.54(-1.89%)
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.