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, 2016 895.71 898.72 877.27 882.59 0 -17.62(-1.96%)
Aug 30, 2016 908.48 914.11 895.75 900.21 0 -3.64(-0.40%)
Aug 29, 2016 895.62 907.38 892.14 903.85 0 +5.49(+0.61%)
Aug 26, 2016 901.92 913.99 891.81 898.35 0 +1.16(+0.13%)
Aug 25, 2016 896.09 902.88 890.11 897.20 0 +0.85(+0.09%)
Aug 24, 2016 899.61 906.74 892.22 896.35 0 -7.90(-0.87%)
Aug 23, 2016 897.06 910.29 894.63 904.25 0 +7.85(+0.88%)
Aug 22, 2016 895.62 901.35 888.37 896.40 0 -9.83(-1.09%)
Aug 19, 2016 906.72 912.65 899.03 906.24 0 -6.41(-0.70%)
Aug 18, 2016 903.12 916.30 898.62 912.65 0 +12.07(+1.34%)
Aug 17, 2016 897.02 903.80 888.69 900.58 0 +1.79(+0.20%)
Aug 16, 2016 895.45 903.77 886.10 898.79 0 +2.26(+0.25%)
Aug 15, 2016 894.02 902.07 890.02 896.52 0 +7.47(+0.84%)
Aug 12, 2016 886.19 894.08 881.07 889.06 0 +6.74(+0.76%)
Aug 11, 2016 874.56 888.66 868.28 882.32 0 +14.90(+1.72%)
Aug 10, 2016 877.50 882.32 865.02 867.42 0 -7.45(-0.85%)
Aug 09, 2016 880.79 886.10 869.46 874.86 0 -1.11(-0.13%)
Aug 08, 2016 874.12 887.81 870.78 875.97 0 +6.30(+0.72%)
Aug 05, 2016 862.66 874.50 852.41 869.67 0 +11.67(+1.36%)
Aug 04, 2016 853.12 869.60 846.82 858.00 0 +0.51(+0.06%)
Aug 03, 2016 840.26 859.26 832.20 857.50 0 +17.72(+2.11%)
Aug 02, 2016 843.47 850.32 826.48 839.78 0 +1.87(+0.22%)
Aug 01, 2016 858.54 860.12 834.14 837.91 0 -27.91(-3.22%)
Jul 29, 2016 846.80 868.93 843.91 865.82 0 +12.23(+1.43%)
Jul 28, 2016 854.62 864.08 846.08 853.59 0 -5.17(-0.60%)
Jul 27, 2016 870.34 877.95 851.46 858.76 0 -9.66(-1.11%)
Jul 26, 2016 858.14 870.90 854.67 868.42 0 +9.37(+1.09%)
Jul 25, 2016 871.73 874.38 854.68 859.05 0 -18.24(-2.08%)
Jul 22, 2016 878.02 883.20 868.66 877.29 0 +4.07(+0.47%)
Jul 21, 2016 881.61 891.05 870.23 873.23 0 -10.54(-1.19%)
Jul 20, 2016 876.56 889.28 869.95 883.77 0 +3.91(+0.44%)
Jul 19, 2016 886.51 890.00 875.85 879.86 0 -12.20(-1.37%)
Jul 18, 2016 888.28 896.36 880.13 892.06 0 +1.00(+0.11%)
Jul 15, 2016 896.21 900.19 886.26 891.06 0 -2.62(-0.29%)
Jul 14, 2016 900.01 904.08 889.30 893.68 0 +6.01(+0.68%)
Jul 13, 2016 898.80 902.24 878.66 887.66 0 -11.82(-1.31%)
Jul 12, 2016 890.32 906.10 886.70 899.49 0 +25.59(+2.93%)
Jul 11, 2016 878.95 884.78 871.13 873.89 0 +1.94(+0.22%)
Jul 08, 2016 871.95 869.65 858.21 871.95 0 +13.18(+1.53%)
Jul 07, 2016 875.58 882.43 853.25 858.77 0 -8.97(-1.03%)
Jul 06, 2016 867.75 867.75 867.75 867.75 0 +7.18(+0.83%)
Jul 05, 2016 862.94 870.30 848.49 860.57 0 -19.84(-2.25%)
Jul 04, 2016 880.41 880.41 880.41 880.41 0 +0.00(+0.00%)
Jul 01, 2016 873.93 888.41 868.62 880.41 0 +8.53(+0.98%)
Jun 30, 2016 869.74 877.37 860.52 871.88 0 +2.97(+0.34%)
Jun 29, 2016 859.94 875.76 855.62 868.91 0 +18.32(+2.15%)
Jun 28, 2016 844.25 854.08 835.82 850.59 0 +28.22(+3.43%)
Jun 27, 2016 838.94 844.29 814.17 822.37 0 -25.45(-3.00%)
Jun 24, 2016 849.34 866.49 840.71 847.82 0 -44.34(-4.97%)
Jun 23, 2016 885.87 894.88 879.32 892.16 0 +17.77(+2.03%)
Jun 22, 2016 883.29 888.31 869.81 874.40 0 -4.38(-0.50%)
Jun 21, 2016 864.64 882.47 859.40 878.77 0 +14.93(+1.73%)
Jun 20, 2016 866.22 873.65 857.25 863.85 0 +15.23(+1.79%)
Jun 17, 2016 844.39 854.03 839.35 848.62 0 +11.07(+1.32%)
Jun 16, 2016 836.98 844.38 821.42 837.55 0 -14.07(-1.65%)
Jun 15, 2016 851.59 863.28 844.38 851.61 0 -0.87(-0.10%)
Jun 14, 2016 846.61 858.48 838.66 852.48 0 -0.11(-0.01%)
Jun 13, 2016 846.71 864.64 842.43 852.59 0 -2.50(-0.29%)
Jun 10, 2016 869.54 874.88 851.15 855.09 0 -27.50(-3.12%)
Jun 09, 2016 876.54 889.64 872.56 882.59 0 -5.47(-0.62%)
Jun 08, 2016 900.38 907.02 883.40 888.06 0 -2.36(-0.27%)
Jun 07, 2016 873.25 894.00 869.89 890.42 0 +23.70(+2.73%)
Jun 06, 2016 860.45 870.73 854.79 866.72 0 +13.85(+1.62%)
Jun 03, 2016 859.80 864.54 846.15 852.87 0 -5.28(-0.62%)
Jun 02, 2016 847.17 859.84 842.25 858.15 0 +2.72(+0.32%)
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.