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 (%)
Aug 31, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Aug 30, 2023 588.04 588.04 527.21 527.21 0 +0.00(+0.00%)
Aug 29, 2023 547.49 547.49 527.21 527.21 0 -40.55(-7.14%)
Aug 28, 2023 547.49 567.76 547.49 567.76 0 +20.28(+3.70%)
Aug 25, 2023 547.49 547.49 527.21 547.49 0 +0.00(+0.00%)
Aug 23, 2023 547.49 547.49 547.49 547.49 0 +0.00(+0.00%)
Aug 22, 2023 547.49 547.49 547.49 547.49 0 +0.00(+0.00%)
Aug 21, 2023 588.04 588.04 527.21 547.49 0 -20.28(-3.57%)
Aug 18, 2023 628.60 628.60 567.76 567.76 0 -40.55(-6.67%)
Aug 17, 2023 628.60 628.60 608.32 608.32 0 -40.55(-6.25%)
Aug 16, 2023 648.87 648.87 648.87 648.87 0 +40.55(+6.67%)
Aug 15, 2023 669.15 669.15 547.49 608.32 0 -81.11(-11.76%)
Aug 14, 2023 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Aug 11, 2023 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Aug 10, 2023 729.98 729.98 689.43 689.43 0 -60.83(-8.11%)
Aug 09, 2023 750.26 750.26 750.26 750.26 0 +0.00(+0.00%)
Aug 08, 2023 750.26 750.26 750.26 750.26 0 -20.28(-2.63%)
Aug 04, 2023 770.54 770.54 770.54 770.54 0 +0.00(+0.00%)
Aug 03, 2023 790.81 790.81 770.54 770.54 0 +0.00(+0.00%)
Aug 01, 2023 770.54 770.54 770.54 770.54 0 +0.00(+0.00%)
Jul 31, 2023 770.54 770.54 770.54 770.54 0 +20.28(+2.70%)
Jul 28, 2023 750.26 750.26 750.26 750.26 0 +20.28(+2.78%)
Jul 27, 2023 770.54 790.81 729.98 729.98 0 -40.55(-5.26%)
Jul 26, 2023 790.81 790.81 770.54 770.54 0 +0.00(+0.00%)
Jul 25, 2023 770.54 770.54 770.54 770.54 0 +20.28(+2.70%)
Jul 24, 2023 729.98 750.26 729.98 750.26 0 +0.00(+0.00%)
Jul 21, 2023 750.26 750.26 750.26 750.26 0 -20.28(-2.63%)
Jul 19, 2023 770.54 770.54 770.54 770.54 0 +0.00(+0.00%)
Jul 18, 2023 831.37 831.37 770.54 770.54 0 -60.83(-7.32%)
Jul 17, 2023 851.64 851.64 831.37 831.37 0 +20.28(+2.50%)
Jul 14, 2023 851.64 851.64 811.09 811.09 0 -40.55(-4.76%)
Jul 13, 2023 912.48 912.48 831.37 851.64 0 -60.83(-6.67%)
Jul 12, 2023 973.31 973.31 871.92 912.48 0 +60.83(+7.14%)
Jul 11, 2023 892.20 892.20 851.64 851.64 0 -40.56(-4.55%)
Jul 10, 2023 932.75 932.75 892.20 892.20 0 +0.00(+0.00%)
Jul 07, 2023 973.31 973.31 892.20 892.20 0 -20.28(-2.22%)
Jul 06, 2023 892.20 973.31 892.20 912.48 0 +20.28(+2.27%)
Jul 05, 2023 932.75 932.75 892.20 892.20 0 -40.55(-4.35%)
Jul 04, 2023 932.75 932.75 932.75 932.75 0 +0.00(+0.00%)
Jun 30, 2023 932.75 932.75 932.75 932.75 0 +0.00(+0.00%)
Jun 29, 2023 892.20 932.75 871.92 932.75 0 +40.55(+4.55%)
Jun 28, 2023 892.20 892.20 892.20 892.20 0 -20.28(-2.22%)
Jun 27, 2023 912.48 912.48 912.48 912.48 0 +0.00(+0.00%)
Jun 26, 2023 1014 1014 912.48 912.48 0 -40.55(-4.26%)
Jun 23, 2023 932.75 1014 932.75 953.03 0 +20.28(+2.17%)
Jun 22, 2023 932.75 932.75 932.75 932.75 0 +20.28(+2.22%)
Jun 21, 2023 871.92 932.75 851.64 912.48 0 +40.55(+4.65%)
Jun 20, 2023 851.64 871.92 851.64 871.92 0 +40.55(+4.88%)
Jun 19, 2023 851.64 851.64 831.37 831.37 0 -40.55(-4.65%)
Jun 15, 2023 871.92 871.92 871.92 871.92 0 +20.28(+2.38%)
Jun 14, 2023 851.64 871.92 851.64 851.64 0 +0.00(+0.00%)
Jun 13, 2023 811.09 871.92 811.09 851.64 0 +0.00(+0.00%)
Jun 12, 2023 892.20 892.20 851.64 851.64 0 -40.56(-4.55%)
Jun 09, 2023 892.20 892.20 892.20 892.20 0 +0.00(+0.00%)
Jun 07, 2023 892.20 892.20 892.20 892.20 0 -60.83(-6.38%)
Jun 06, 2023 973.31 973.31 953.03 953.03 0 +81.11(+9.30%)
Jun 05, 2023 953.03 953.03 871.92 871.92 0 +0.00(+0.00%)
Jun 02, 2023 811.09 892.20 811.09 871.92 0 +60.83(+7.50%)
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.