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 (%)
May 31, 2012 1138 1145 1109 1131 0 -6.44(-0.57%)
May 30, 2012 1160 1161 1130 1138 0 -34.40(-2.93%)
May 29, 2012 1162 1183 1155 1172 0 +26.16(+2.28%)
May 28, 2012 1144 1156 1137 1146 0 -7.03(-0.61%)
May 25, 2012 1151 1164 1144 1153 0 -1.14(-0.10%)
May 24, 2012 1165 1170 1138 1154 0 -7.31(-0.63%)
May 23, 2012 1147 1164 1126 1162 0 +2.89(+0.25%)
May 22, 2012 1167 1182 1149 1159 0 -7.35(-0.63%)
May 21, 2012 1140 1170 1136 1166 0 +28.99(+2.55%)
May 18, 2012 1149 1162 1128 1137 0 -1.83(-0.16%)
May 17, 2012 1153 1164 1136 1139 0 -13.05(-1.13%)
May 16, 2012 1163 1185 1148 1152 0 -15.18(-1.30%)
May 15, 2012 1188 1197 1161 1167 0 -20.29(-1.71%)
May 14, 2012 1197 1205 1183 1187 0 -27.58(-2.27%)
May 11, 2012 1218 1240 1208 1215 0 -17.14(-1.39%)
May 10, 2012 1238 1251 1225 1232 0 +4.29(+0.35%)
May 09, 2012 1219 1241 1203 1228 0 -13.45(-1.08%)
May 08, 2012 1241 1250 1213 1241 0 -14.16(-1.13%)
May 07, 2012 1255 1265 1240 1255 0 -5.65(-0.45%)
May 04, 2012 1273 1280 1248 1261 0 -27.63(-2.14%)
May 03, 2012 1310 1318 1281 1289 0 -24.81(-1.89%)
May 02, 2012 1321 1328 1300 1314 0 -19.89(-1.49%)
May 01, 2012 1317 1346 1310 1333 0 +19.63(+1.49%)
Apr 30, 2012 1310 1322 1292 1314 0 +4.68(+0.36%)
Apr 27, 2012 1304 1316 1293 1309 0 +8.43(+0.65%)
Apr 26, 2012 1279 1306 1272 1301 0 +17.07(+1.33%)
Apr 25, 2012 1275 1289 1259 1284 0 +23.95(+1.90%)
Apr 24, 2012 1258 1269 1249 1260 0 +3.47(+0.28%)
Apr 23, 2012 1244 1263 1233 1256 0 -8.51(-0.67%)
Apr 20, 2012 1278 1286 1260 1265 0 -5.22(-0.41%)
Apr 19, 2012 1271 1285 1257 1270 0 +4.59(+0.36%)
Apr 18, 2012 1270 1278 1257 1265 0 -8.37(-0.66%)
Apr 17, 2012 1265 1283 1258 1274 0 +21.18(+1.69%)
Apr 16, 2012 1273 1279 1245 1253 0 -12.50(-0.99%)
Apr 13, 2012 1282 1287 1260 1265 0 -22.12(-1.72%)
Apr 12, 2012 1258 1293 1255 1287 0 +35.04(+2.80%)
Apr 11, 2012 1267 1274 1247 1252 0 -3.00(-0.24%)
Apr 10, 2012 1280 1287 1246 1255 0 -27.67(-2.16%)
Apr 09, 2012 1279 1293 1271 1283 0 -18.04(-1.39%)
Apr 05, 2012 1302 1319 1291 1301 0 -3.69(-0.28%)
Apr 04, 2012 1310 1319 1293 1305 0 -24.00(-1.81%)
Apr 03, 2012 1335 1341 1314 1329 0 -11.55(-0.86%)
Apr 02, 2012 1319 1351 1311 1340 0 +19.27(+1.46%)
Mar 30, 2012 1317 1329 1304 1321 0 +12.80(+0.98%)
Mar 29, 2012 1307 1316 1284 1308 0 -13.31(-1.01%)
Mar 28, 2012 1340 1344 1310 1321 0 -26.97(-2.00%)
Mar 27, 2012 1362 1366 1343 1348 0 -10.86(-0.80%)
Mar 26, 2012 1363 1372 1349 1359 0 +10.00(+0.74%)
Mar 23, 2012 1336 1357 1327 1349 0 +15.19(+1.14%)
Mar 22, 2012 1351 1355 1324 1334 0 -33.93(-2.48%)
Mar 21, 2012 1374 1381 1357 1368 0 -3.43(-0.25%)
Mar 20, 2012 1383 1392 1365 1371 0 -40.58(-2.87%)
Mar 19, 2012 1399 1421 1372 1412 0 +13.62(+0.97%)
Mar 16, 2012 1386 1406 1379 1398 0 +17.14(+1.24%)
Mar 15, 2012 1377 1392 1366 1381 0 +5.42(+0.39%)
Mar 14, 2012 1395 1406 1369 1376 0 -24.05(-1.72%)
Mar 13, 2012 1386 1404 1371 1400 0 +24.82(+1.81%)
Mar 12, 2012 1389 1393 1365 1375 0 -17.55(-1.26%)
Mar 09, 2012 1397 1407 1385 1393 0 +5.07(+0.37%)
Mar 08, 2012 1386 1397 1372 1387 0 +15.96(+1.16%)
Mar 07, 2012 1366 1380 1353 1371 0 +11.06(+0.81%)
Mar 06, 2012 1366 1374 1346 1360 0 -29.88(-2.15%)
Mar 05, 2012 1397 1404 1375 1390 0 -13.11(-0.93%)
Mar 02, 2012 1418 1426 1396 1403 0 -20.42(-1.43%)
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.