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, 2008 1229 1294 1218 1279 0 +77.38(+6.44%)
Sep 29, 2008 1315 1323 1156 1201 0 -177.88(-12.90%)
Sep 26, 2008 1375 1405 1330 1379 0 -48.50(-3.40%)
Sep 25, 2008 1399 1446 1383 1428 0 +26.26(+1.87%)
Sep 24, 2008 1425 1449 1385 1401 0 -2.21(-0.16%)
Sep 23, 2008 1434 1477 1386 1404 0 -35.72(-2.48%)
Sep 22, 2008 1466 1504 1426 1439 0 -19.80(-1.36%)
Sep 19, 2008 1415 1500 1365 1459 0 +125.84(+9.44%)
Sep 18, 2008 1312 1371 1259 1333 0 +53.46(+4.18%)
Sep 17, 2008 1301 1345 1234 1280 0 -42.90(-3.24%)
Sep 16, 2008 1243 1329 1206 1323 0 +30.88(+2.39%)
Sep 15, 2008 1312 1354 1273 1292 0 -99.96(-7.18%)
Sep 12, 2008 1352 1405 1345 1392 0 +43.20(+3.20%)
Sep 11, 2008 1324 1365 1281 1349 0 +4.70(+0.35%)
Sep 10, 2008 1306 1363 1288 1344 0 +51.93(+4.02%)
Sep 09, 2008 1378 1385 1287 1292 0 -107.47(-7.68%)
Sep 08, 2008 1465 1474 1382 1399 0 -33.50(-2.34%)
Sep 05, 2008 1421 1444 1376 1433 0 +14.29(+1.01%)
Sep 04, 2008 1442 1462 1381 1419 0 -26.42(-1.83%)
Sep 03, 2008 1456 1485 1415 1445 0 -27.48(-1.87%)
Sep 02, 2008 1505 1518 1458 1473 0 -92.78(-5.93%)
Sep 01, 2008 1589 1596 1551 1565 0 +0.00(+0.00%)
Aug 29, 2008 1589 1596 1551 1565 0 -14.04(-0.89%)
Aug 28, 2008 1618 1630 1545 1579 0 -31.29(-1.94%)
Aug 27, 2008 1604 1635 1586 1611 0 +37.93(+2.41%)
Aug 26, 2008 1551 1590 1540 1573 0 +40.35(+2.63%)
Aug 25, 2008 1542 1563 1512 1532 0 -8.46(-0.55%)
Aug 22, 2008 1567 1578 1516 1541 0 -38.31(-2.43%)
Aug 21, 2008 1575 1603 1548 1579 0 +29.40(+1.90%)
Aug 20, 2008 1503 1561 1490 1550 0 +73.64(+4.99%)
Aug 19, 2008 1426 1485 1419 1476 0 +40.92(+2.85%)
Aug 18, 2008 1460 1480 1424 1435 0 -17.77(-1.22%)
Aug 15, 2008 1476 1486 1430 1453 0 -37.80(-2.54%)
Aug 14, 2008 1499 1521 1462 1491 0 -13.05(-0.87%)
Aug 13, 2008 1444 1517 1427 1504 0 +59.35(+4.11%)
Aug 12, 2008 1445 1470 1425 1444 0 -2.09(-0.14%)
Aug 11, 2008 1451 1471 1406 1447 0 -3.92(-0.27%)
Aug 08, 2008 1461 1479 1416 1450 0 -28.40(-1.92%)
Aug 07, 2008 1510 1532 1468 1479 0 -22.29(-1.48%)
Aug 06, 2008 1456 1516 1449 1501 0 +42.78(+2.93%)
Aug 05, 2008 1445 1479 1417 1458 0 +4.85(+0.33%)
Aug 04, 2008 1544 1552 1435 1454 0 -95.91(-6.19%)
Aug 01, 2008 1544 1592 1529 1549 0 +3.93(+0.25%)
Jul 31, 2008 1582 1598 1528 1546 0 -47.99(-3.01%)
Jul 30, 2008 1505 1606 1489 1594 0 +83.68(+5.54%)
Jul 29, 2008 1514 1548 1476 1510 0 -23.14(-1.51%)
Jul 28, 2008 1547 1584 1522 1533 0 -3.69(-0.24%)
Jul 25, 2008 1526 1571 1505 1537 0 +15.34(+1.01%)
Jul 24, 2008 1543 1572 1475 1521 0 -18.37(-1.19%)
Jul 23, 2008 1601 1621 1527 1540 0 -67.23(-4.18%)
Jul 22, 2008 1645 1663 1575 1607 0 -58.87(-3.53%)
Jul 21, 2008 1632 1675 1605 1666 0 +49.43(+3.06%)
Jul 18, 2008 1601 1654 1581 1616 0 +14.69(+0.92%)
Jul 17, 2008 1663 1692 1560 1602 0 -63.80(-3.83%)
Jul 16, 2008 1687 1713 1613 1665 0 -27.40(-1.62%)
Jul 15, 2008 1760 1781 1677 1693 0 -76.25(-4.31%)
Jul 14, 2008 1768 1795 1736 1769 0 +18.09(+1.03%)
Jul 11, 2008 1757 1792 1713 1751 0 +8.96(+0.51%)
Jul 10, 2008 1687 1747 1661 1742 0 +69.41(+4.15%)
Jul 09, 2008 1728 1761 1667 1673 0 -44.14(-2.57%)
Jul 08, 2008 1715 1735 1644 1717 0 -23.91(-1.37%)
Jul 07, 2008 1787 1812 1710 1741 0 -49.29(-2.75%)
Jul 04, 2008 1818 1842 1746 1790 0 +0.00(+0.00%)
Jul 03, 2008 1818 1842 1746 1790 0 -30.19(-1.66%)
Jul 02, 2008 1905 1938 1812 1820 0 -59.07(-3.14%)
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.