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 (%)
Dec 31, 2012 1268 1268 1268 0 +24.15(+1.94%)
Dec 28, 2012 1248 1257 1240 1244 0 -12.68(-1.01%)
Dec 27, 2012 1259 1264 1244 1257 0 -1.43(-0.11%)
Dec 26, 2012 1269 1277 1255 1258 0 -4.91(-0.39%)
Dec 24, 2012 1263 1263 1263 0 -12.16(-0.95%)
Dec 21, 2012 1267 1281 1262 1275 0 -10.69(-0.83%)
Dec 20, 2012 1276 1288 1270 1286 0 +13.43(+1.06%)
Dec 19, 2012 1276 1284 1267 1272 0 -1.49(-0.12%)
Dec 18, 2012 1252 1278 1249 1274 0 +22.51(+1.80%)
Dec 17, 2012 1247 1256 1241 1251 0 +1.28(+0.10%)
Dec 14, 2012 1250 1262 1243 1250 0 -2.42(-0.19%)
Dec 13, 2012 1260 1267 1245 1253 0 -10.93(-0.87%)
Dec 12, 2012 1265 1277 1255 1263 0 +1.74(+0.14%)
Dec 11, 2012 1259 1269 1253 1262 0 +8.00(+0.64%)
Dec 10, 2012 1257 1265 1246 1254 0 +2.79(+0.22%)
Dec 07, 2012 1251 1261 1237 1251 0 +4.94(+0.40%)
Dec 06, 2012 1243 1253 1234 1246 0 -2.97(-0.24%)
Dec 05, 2012 1236 1258 1232 1249 0 +22.66(+1.85%)
Dec 04, 2012 1229 1238 1220 1226 0 -12.64(-1.02%)
Nov 30, 2012 1243 1251 1230 1239 0 +0.17(+0.01%)
Nov 29, 2012 1245 1254 1232 1239 0 +1.55(+0.13%)
Nov 28, 2012 1219 1239 1211 1237 0 +5.62(+0.46%)
Nov 27, 2012 1235 1244 1223 1232 0 -10.09(-0.81%)
Nov 26, 2012 1247 1253 1231 1242 0 -16.50(-1.31%)
Nov 24, 2012 1247 1259 1241 1258 0 +0.00(+0.00%)
Nov 23, 2012 1247 1260 1241 1258 0 +22.98(+1.86%)
Nov 22, 2012 1231 1239 1223 1235 0 +0.00(+0.00%)
Nov 21, 2012 1231 1239 1223 1235 0 +8.31(+0.68%)
Nov 20, 2012 1230 1236 1216 1227 0 -7.17(-0.58%)
Nov 19, 2012 1226 1241 1220 1234 0 +23.69(+1.96%)
Nov 16, 2012 1204 1217 1187 1210 0 +12.78(+1.07%)
Nov 15, 2012 1204 1217 1188 1198 0 -7.52(-0.62%)
Nov 14, 2012 1222 1228 1199 1205 0 -9.17(-0.76%)
Nov 13, 2012 1209 1232 1200 1214 0 -9.81(-0.80%)
Nov 12, 2012 1230 1236 1217 1224 0 -2.75(-0.22%)
Nov 09, 2012 1219 1242 1211 1227 0 +1.41(+0.12%)
Nov 08, 2012 1243 1254 1222 1225 0 -21.42(-1.72%)
Nov 07, 2012 1264 1269 1238 1247 0 -33.67(-2.63%)
Nov 06, 2012 1271 1288 1261 1281 0 +17.17(+1.36%)
Nov 05, 2012 1258 1270 1250 1263 0 +2.08(+0.16%)
Nov 02, 2012 1279 1288 1254 1261 0 -12.23(-0.96%)
Nov 01, 2012 1265 1284 1256 1273 0 +17.12(+1.36%)
Oct 31, 2012 1262 1273 1238 1256 0 +1.65(+0.13%)
Oct 30, 2012 0.0114 1255 1255 1255 0 +0.00(+0.00%)
Oct 29, 2012 1255 1255 1255 1255 0 +0.00(+0.00%)
Oct 26, 2012 1257 1269 1244 1255 0 -8.48(-0.67%)
Oct 25, 2012 1265 1273 1246 1263 0 +13.71(+1.10%)
Oct 24, 2012 1265 1271 1244 1249 0 -8.66(-0.69%)
Oct 23, 2012 1267 1271 1247 1258 0 -32.50(-2.52%)
Oct 19, 2012 1308 1313 1284 1291 0 -14.74(-1.13%)
Oct 18, 2012 1301 1314 1294 1305 0 -0.20(-0.02%)
Oct 17, 2012 1293 1310 1288 1306 0 +20.22(+1.57%)
Oct 16, 2012 1274 1291 1270 1285 0 +17.02(+1.34%)
Oct 15, 2012 1265 1274 1252 1268 0 +3.36(+0.27%)
Oct 12, 2012 1269 1278 1257 1265 0 -3.43(-0.27%)
Oct 11, 2012 1267 1282 1260 1268 0 +18.08(+1.45%)
Oct 10, 2012 1260 1268 1245 1250 0 -10.25(-0.81%)
Oct 09, 2012 1260 1272 1249 1261 0 +8.01(+0.64%)
Oct 08, 2012 1247 1257 1241 1253 0 -0.87(-0.07%)
Oct 06, 2012 1267 1272 1248 1253 0 +0.00(+0.00%)
Oct 05, 2012 1266 1272 1248 1253 0 -7.79(-0.62%)
Oct 04, 2012 1255 1266 1246 1261 0 +11.66(+0.93%)
Oct 03, 2012 1265 1268 1240 1250 0 -18.14(-1.43%)
Oct 02, 2012 1271 1278 1256 1268 0 +3.37(+0.27%)
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.