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 (%)
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%)
Sep 01, 2020 503.99 507.19 497.48 503.75 0 -3.05(-0.60%)
Aug 31, 2020 512.07 513.13 504.45 506.79 0 -3.09(-0.61%)
Aug 28, 2020 507.11 511.48 503.03 509.89 0 +4.77(+0.94%)
Aug 27, 2020 505.19 510.02 498.48 505.12 0 -3.71(-0.73%)
Aug 26, 2020 515.27 517.43 506.71 508.83 0 -7.34(-1.42%)
Aug 25, 2020 516.43 520.59 511.00 516.17 0 +2.58(+0.50%)
Aug 24, 2020 510.03 517.13 506.73 513.59 0 +7.42(+1.47%)
Aug 21, 2020 509.08 510.57 502.48 506.17 0 -3.70(-0.73%)
Aug 20, 2020 510.88 515.68 505.33 509.87 0 -7.26(-1.40%)
Aug 19, 2020 518.54 524.41 513.89 517.13 0 -1.68(-0.32%)
Aug 18, 2020 524.00 527.51 517.20 518.81 0 -6.90(-1.31%)
Aug 17, 2020 528.89 531.29 521.42 525.71 0 -0.51(-0.10%)
Aug 14, 2020 521.40 528.96 519.31 526.22 0 +3.98(+0.76%)
Aug 13, 2020 526.66 529.62 519.73 522.24 0 -6.40(-1.21%)
Aug 12, 2020 528.95 534.23 521.37 528.64 0 +7.87(+1.51%)
Aug 11, 2020 532.09 537.97 519.50 520.77 0 -3.48(-0.66%)
Aug 10, 2020 516.07 527.26 512.76 524.25 0 +14.30(+2.81%)
Aug 07, 2020 505.22 512.36 498.39 509.94 0 -3.96(-0.77%)
Aug 06, 2020 509.76 517.36 507.28 513.91 0 +3.39(+0.66%)
Aug 05, 2020 511.61 517.47 505.44 510.51 0 +7.92(+1.58%)
Aug 04, 2020 491.80 505.16 490.47 502.59 0 +11.57(+2.36%)
Aug 03, 2020 490.47 495.36 485.20 491.03 0 +2.27(+0.47%)
Jul 31, 2020 488.61 493.42 481.02 488.75 0 -5.27(-1.07%)
Jul 30, 2020 497.45 499.92 487.30 494.02 0 -13.67(-2.69%)
Jul 29, 2020 503.04 508.72 498.13 507.69 0 +6.57(+1.31%)
Jul 28, 2020 504.16 508.05 498.34 501.12 0 -6.35(-1.25%)
Jul 27, 2020 507.26 511.90 500.91 507.46 0 +0.99(+0.20%)
Jul 24, 2020 507.85 513.39 503.43 506.48 0 -3.34(-0.65%)
Jul 23, 2020 509.94 516.11 503.27 509.81 0 -3.94(-0.77%)
Jul 22, 2020 509.61 516.15 504.09 513.76 0 +1.96(+0.38%)
Jul 21, 2020 499.27 516.69 498.07 511.80 0 +18.29(+3.71%)
Jul 20, 2020 496.63 501.58 491.02 493.51 0 -2.05(-0.41%)
Jul 17, 2020 499.60 505.01 493.04 495.56 0 -4.44(-0.89%)
Jul 16, 2020 498.19 505.87 493.08 500.00 0 -2.79(-0.56%)
Jul 15, 2020 503.68 509.18 496.82 502.80 0 +3.68(+0.74%)
Jul 14, 2020 487.30 501.59 484.88 499.12 0 +8.62(+1.76%)
Jul 13, 2020 496.54 500.84 487.16 490.50 0 -3.81(-0.77%)
Jul 10, 2020 486.32 495.73 483.02 494.31 0 +5.62(+1.15%)
Jul 09, 2020 502.50 505.36 486.49 488.69 0 -15.51(-3.08%)
Jul 08, 2020 503.78 509.56 496.35 504.19 0 +3.56(+0.71%)
Jul 07, 2020 507.15 511.68 498.28 500.64 0 -15.16(-2.94%)
Jul 06, 2020 519.02 525.27 509.42 515.80 0 +8.14(+1.60%)
Jul 03, 2020 507.63 514.71 502.91 507.67 0 +0.00(+0.00%)
Jul 02, 2020 507.62 514.70 502.92 507.66 0 +9.88(+1.99%)
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.