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 (%)
Jun 30, 2014 1462 1504 1483 1496 0 +3.55(+0.24%)
Jun 27, 2014 1460 1496 1477 1492 0 +3.82(+0.26%)
Jun 26, 2014 1463 1496 1474 1488 0 +5.56(+0.38%)
Jun 25, 2014 1438 1487 1461 1483 0 +21.44(+1.47%)
Jun 24, 2014 1465 1500 1456 1461 0 -36.35(-2.43%)
Jun 23, 2014 1468 1506 1486 1498 0 -4.16(-0.28%)
Jun 20, 2014 1469 1507 1487 1502 0 +9.76(+0.65%)
Jun 19, 2014 1456 1495 1477 1492 0 +6.23(+0.42%)
Jun 18, 2014 1449 1491 1466 1486 0 +11.47(+0.78%)
Jun 17, 2014 1446 1482 1462 1474 0 -3.86(-0.26%)
Jun 16, 2014 1452 1487 1468 1478 0 +1.95(+0.13%)
Jun 13, 2014 1434 1479 1452 1476 0 +22.06(+1.52%)
Jun 12, 2014 1424 1468 1444 1454 0 +9.80(+0.68%)
Jun 11, 2014 1403 1451 1426 1444 0 +6.77(+0.47%)
Jun 10, 2014 1412 1446 1430 1437 0 +7.81(+0.55%)
Jun 06, 2014 1428 1438 1420 1430 0 +4.56(+0.32%)
Jun 05, 2014 1421 1431 1410 1425 0 +6.74(+0.48%)
Jun 04, 2014 1417 1425 1409 1418 0 -2.84(-0.20%)
Jun 03, 2014 1385 1427 1408 1421 0 +4.91(+0.35%)
Jun 02, 2014 1415 1425 1407 1416 0 +5.61(+0.40%)
May 30, 2014 1413 1421 1400 1411 0 -7.73(-0.54%)
May 29, 2014 1382 1422 1401 1418 0 +11.73(+0.83%)
May 28, 2014 1376 1413 1393 1407 0 +9.12(+0.65%)
May 27, 2014 1371 1406 1386 1398 0 +0.27(+0.02%)
May 23, 2014 1397 1397 1397 0 -3.30(-0.24%)
May 22, 2014 1400 1411 1391 1401 0 +3.62(+0.26%)
May 21, 2014 1384 1403 1379 1397 0 +19.76(+1.43%)
May 20, 2014 1352 1388 1370 1377 0 -4.61(-0.33%)
May 19, 2014 1379 1391 1373 1382 0 +1.59(+0.12%)
May 16, 2014 1384 1390 1370 1380 0 -4.57(-0.33%)
May 15, 2014 1363 1395 1368 1385 0 -10.14(-0.73%)
May 14, 2014 1374 1409 1389 1395 0 -2.12(-0.15%)
May 13, 2014 1368 1409 1387 1397 0 +7.81(+0.56%)
May 12, 2014 1356 1395 1377 1389 0 +16.62(+1.21%)
May 09, 2014 1348 1382 1361 1373 0 +1.85(+0.13%)
May 08, 2014 1363 1397 1366 1371 0 -20.73(-1.49%)
May 07, 2014 1362 1404 1370 1392 0 +10.78(+0.78%)
May 06, 2014 1354 1397 1370 1381 0 +7.86(+0.57%)
May 05, 2014 1363 1379 1355 1373 0 +0.44(+0.03%)
May 02, 2014 1370 1382 1363 1372 0 +0.33(+0.02%)
May 01, 2014 1376 1385 1364 1372 0 -4.63(-0.34%)
Apr 30, 2014 1353 1385 1363 1377 0 -9.52(-0.69%)
Apr 29, 2014 1354 1401 1376 1386 0 +11.58(+0.84%)
Apr 28, 2014 1353 1386 1361 1375 0 +1.02(+0.07%)
Apr 25, 2014 1357 1391 1364 1374 0 -20.65(-1.48%)
Apr 24, 2014 1372 1409 1384 1394 0 -1.24(-0.09%)
Apr 23, 2014 1365 1405 1384 1396 0 +1.53(+0.11%)
Apr 22, 2014 1368 1404 1385 1394 0 +4.44(+0.32%)
Apr 21, 2014 1360 1395 1376 1390 0 +1.21(+0.09%)
Apr 17, 2014 1388 1388 1388 0 +15.09(+1.10%)
Apr 16, 2014 1342 1381 1361 1373 0 +14.44(+1.06%)
Apr 15, 2014 1323 1366 1339 1359 0 -0.47(-0.03%)
Apr 14, 2014 1361 1372 1348 1359 0 +9.38(+0.69%)
Apr 11, 2014 1321 1364 1342 1350 0 -5.19(-0.38%)
Apr 10, 2014 1340 1380 1349 1355 0 -88.88(-6.16%)
Apr 09, 2014 1408 1450 1425 1444 0 +91.03(+6.73%)
Apr 08, 2014 1311 1361 1333 1353 0 +20.80(+1.56%)
Apr 07, 2014 1320 1354 1326 1332 0 -14.72(-1.09%)
Apr 04, 2014 1337 1373 1341 1347 0 -2.00(-0.15%)
Apr 03, 2014 1306 1358 1325 1349 0 +17.63(+1.32%)
Apr 02, 2014 1291 1337 1315 1331 0 +11.19(+0.85%)
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.