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 (%)
Oct 31, 2014 1158 1179 1140 1175 0 +20.94(+1.81%)
Oct 30, 2014 1165 1173 1141 1154 0 -17.06(-1.46%)
Oct 28, 2014 1145 1175 1137 1171 0 +32.54(+2.86%)
Oct 27, 2014 1148 1166 1130 1138 0 -29.34(-2.51%)
Oct 24, 2014 1175 1182 1156 1168 0 -10.68(-0.91%)
Oct 23, 2014 1172 1190 1162 1178 0 -5.40(-0.46%)
Oct 21, 2014 1171 1189 1163 1184 0 +24.01(+2.07%)
Oct 20, 2014 1149 1166 1141 1160 0 +6.71(+0.58%)
Oct 17, 2014 1167 1187 1143 1153 0 +7.81(+0.68%)
Oct 16, 2014 1096 1158 1092 1145 0 +22.25(+1.98%)
Oct 15, 2014 1091 1130 1068 1123 0 +9.46(+0.85%)
Oct 14, 2014 1130 1148 1100 1114 0 -13.06(-1.16%)
Oct 13, 2014 1164 1179 1124 1127 0 -37.56(-3.23%)
Oct 10, 2014 1177 1191 1156 1164 0 -21.75(-1.83%)
Oct 09, 2014 1218 1221 1177 1186 0 -42.90(-3.49%)
Oct 08, 2014 1217 1234 1191 1229 0 +9.07(+0.74%)
Oct 07, 2014 1236 1246 1219 1220 0 -21.08(-1.70%)
Oct 06, 2014 1246 1255 1231 1241 0 +3.71(+0.30%)
Oct 03, 2014 1249 1254 1228 1237 0 -9.15(-0.73%)
Oct 02, 2014 1245 1256 1219 1246 0 -5.23(-0.42%)
Oct 01, 2014 1276 1287 1246 1251 0 -26.80(-2.10%)
Sep 30, 2014 1293 1300 1267 1278 0 -18.92(-1.46%)
Sep 29, 2014 1284 1302 1277 1297 0 -6.09(-0.47%)
Sep 26, 2014 1290 1311 1284 1303 0 +12.62(+0.98%)
Sep 25, 2014 1310 1313 1287 1291 0 -34.02(-2.57%)
Sep 19, 2014 1336 1342 1320 1325 0 -10.73(-0.80%)
Sep 18, 2014 1346 1350 1327 1335 0 -8.30(-0.62%)
Sep 17, 2014 1353 1358 1338 1344 0 -5.77(-0.43%)
Sep 16, 2014 1330 1362 1327 1349 0 +15.88(+1.19%)
Sep 15, 2014 1340 1353 1317 1334 0 -9.89(-0.74%)
Sep 12, 2014 1356 1361 1336 1343 0 -20.06(-1.47%)
Sep 11, 2014 1353 1369 1344 1364 0 -6.38(-0.47%)
Sep 10, 2014 1339 1374 1350 1370 0 -9.51(-0.69%)
Sep 09, 2014 1355 1393 1370 1379 0 -1.89(-0.14%)
Sep 08, 2014 1370 1400 1372 1381 0 -22.23(-1.58%)
Sep 05, 2014 1370 1408 1387 1404 0 +6.04(+0.43%)
Sep 04, 2014 1392 1425 1390 1398 0 -19.40(-1.37%)
Sep 03, 2014 1395 1430 1412 1417 0 +13.58(+0.97%)
Sep 02, 2014 1392 1424 1398 1403 0 -19.46(-1.37%)
Aug 29, 2014 1423 1423 1423 0 +14.15(+1.00%)
Aug 28, 2014 1376 1415 1398 1409 0 -2.07(-0.15%)
Aug 27, 2014 1388 1420 1403 1411 0 -8.22(-0.58%)
Aug 26, 2014 1391 1430 1412 1419 0 +5.26(+0.37%)
Aug 25, 2014 1376 1418 1399 1414 0 +23.25(+1.67%)
Aug 22, 2014 1365 1398 1380 1390 0 -66.60(-4.57%)
Aug 21, 2014 1428 1463 1443 1457 0 +2.54(+0.17%)
Aug 20, 2014 1421 1459 1440 1454 0 -1.07(-0.07%)
Aug 19, 2014 1420 1462 1442 1456 0 +12.42(+0.86%)
Aug 18, 2014 1415 1451 1429 1443 0 +7.61(+0.53%)
Aug 15, 2014 1400 1440 1417 1436 0 +12.66(+0.89%)
Aug 14, 2014 1405 1440 1414 1423 0 -6.39(-0.45%)
Aug 13, 2014 1406 1443 1421 1429 0 +4.98(+0.35%)
Aug 12, 2014 1407 1441 1416 1424 0 -15.27(-1.06%)
Aug 11, 2014 1419 1455 1435 1440 0 +0.80(+0.06%)
Aug 08, 2014 1392 1441 1412 1439 0 +29.86(+2.12%)
Aug 07, 2014 1396 1428 1397 1409 0 -8.44(-0.60%)
Aug 06, 2014 1385 1433 1403 1417 0 -0.12(-0.01%)
Aug 05, 2014 1412 1444 1407 1417 0 -32.88(-2.27%)
Aug 04, 2014 1398 1457 1416 1450 0 +32.84(+2.32%)
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.