Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Oil & Gas Sector (CIX: MSECTOR121 )

506.93 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 24, 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 (%)
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%)
Oct 01, 2012 1264 1280 1257 1264 0 +8.82(+0.70%)
Sep 28, 2012 1258 1265 1244 1256 0 -8.64(-0.68%)
Sep 27, 2012 1253 1269 1245 1264 0 +25.97(+2.10%)
Sep 26, 2012 1241 1249 1228 1238 0 -7.62(-0.61%)
Sep 25, 2012 1267 1273 1243 1246 0 -16.82(-1.33%)
Sep 24, 2012 1267 1274 1253 1263 0 -12.90(-1.01%)
Sep 21, 2012 1283 1289 1269 1276 0 +3.04(+0.24%)
Sep 20, 2012 1267 1280 1256 1272 0 -5.30(-0.41%)
Sep 19, 2012 1291 1295 1271 1278 0 -11.24(-0.87%)
Sep 18, 2012 1298 1304 1280 1289 0 -12.07(-0.93%)
Sep 17, 2012 1315 1323 1297 1301 0 -16.72(-1.27%)
Sep 14, 2012 1304 1335 1299 1318 0 +25.16(+1.95%)
Sep 13, 2012 1266 1301 1256 1293 0 +26.95(+2.13%)
Sep 12, 2012 1266 1276 1254 1266 0 +6.99(+0.56%)
Sep 11, 2012 1250 1267 1244 1259 0 +18.44(+1.49%)
Sep 10, 2012 1247 1260 1236 1240 0 -7.10(-0.57%)
Sep 07, 2012 1228 1251 1225 1247 0 +22.19(+1.81%)
Sep 06, 2012 1208 1235 1203 1225 0 +25.78(+2.15%)
Sep 05, 2012 1203 1211 1189 1199 0 -10.64(-0.88%)
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.