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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

446.10 -20.28 (-4.35%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 12, 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 (%)
Jan 31, 2023 932.75 1054 932.75 993.59 0 +20.28(+2.08%)
Jan 30, 2023 932.75 973.31 932.75 973.31 0 +60.83(+6.67%)
Jan 27, 2023 932.75 932.75 912.48 912.48 0 -20.28(-2.17%)
Jan 26, 2023 912.48 932.75 912.48 932.75 0 +40.55(+4.55%)
Jan 25, 2023 871.92 892.20 871.92 892.20 0 +0.00(+0.00%)
Jan 24, 2023 871.92 912.48 871.92 892.20 0 +20.28(+2.33%)
Jan 23, 2023 871.92 871.92 871.92 871.92 0 +0.00(+0.00%)
Jan 20, 2023 851.64 871.92 851.64 871.92 0 +0.00(+0.00%)
Jan 19, 2023 851.64 871.92 851.64 871.92 0 +0.00(+0.00%)
Jan 18, 2023 871.92 871.92 871.92 871.92 0 +0.00(+0.00%)
Jan 17, 2023 871.92 871.92 851.64 871.92 0 +0.00(+0.00%)
Jan 16, 2023 831.37 871.92 831.37 871.92 0 +20.28(+2.38%)
Jan 13, 2023 831.37 851.64 831.37 851.64 0 +20.28(+2.44%)
Jan 12, 2023 851.64 851.64 831.37 831.37 0 +20.28(+2.50%)
Jan 10, 2023 811.09 811.09 811.09 811.09 0 -40.55(-4.76%)
Jan 09, 2023 851.64 851.64 851.64 851.64 0 -20.28(-2.33%)
Jan 06, 2023 871.92 892.20 831.37 871.92 0 -20.28(-2.27%)
Jan 05, 2023 851.64 892.20 831.37 892.20 0 +81.11(+10.00%)
Jan 04, 2023 790.81 851.64 790.81 811.09 0 +20.28(+2.56%)
Jan 03, 2023 790.81 831.37 770.54 790.81 0 +20.28(+2.63%)
Dec 30, 2022 770.54 770.54 770.54 770.54 0 -40.56(-5.00%)
Dec 29, 2022 770.54 811.09 770.54 811.09 0 +20.28(+2.56%)
Dec 28, 2022 811.09 811.09 790.81 790.81 0 +0.00(+0.00%)
Dec 23, 2022 790.81 790.81 790.81 790.81 0 +20.28(+2.63%)
Dec 22, 2022 811.09 811.09 770.54 770.54 0 -60.83(-7.32%)
Dec 21, 2022 831.37 831.37 831.37 831.37 0 -20.28(-2.38%)
Dec 20, 2022 851.64 851.64 851.64 851.64 0 +0.00(+0.00%)
Dec 19, 2022 790.81 851.64 790.81 851.64 0 +60.83(+7.69%)
Dec 16, 2022 790.81 790.81 790.81 790.81 0 +0.00(+0.00%)
Dec 15, 2022 790.81 790.81 790.81 790.81 0 -20.28(-2.50%)
Dec 14, 2022 851.64 851.64 790.81 811.09 0 -101.39(-11.11%)
Dec 12, 2022 912.48 912.48 912.48 912.48 0 +81.11(+9.76%)
Dec 09, 2022 811.09 831.37 811.09 831.37 0 -20.28(-2.38%)
Dec 08, 2022 851.64 851.64 811.09 851.64 0 -20.28(-2.33%)
Dec 07, 2022 851.64 973.31 831.37 871.92 0 +0.00(+0.00%)
Dec 06, 2022 851.64 871.92 851.64 871.92 0 -40.55(-4.44%)
Dec 05, 2022 851.64 932.75 851.64 912.48 0 +60.83(+7.14%)
Dec 02, 2022 871.92 871.92 851.64 851.64 0 -40.56(-4.55%)
Dec 01, 2022 932.75 953.03 892.20 892.20 0 +0.00(+0.00%)
Nov 30, 2022 973.31 973.31 892.20 892.20 0 -81.11(-8.33%)
Nov 29, 2022 932.75 993.59 932.75 973.31 0 +81.11(+9.09%)
Nov 28, 2022 912.48 912.48 871.92 892.20 0 -20.28(-2.22%)
Nov 25, 2022 871.92 912.48 871.92 912.48 0 +0.00(+0.00%)
Nov 24, 2022 871.92 912.48 871.92 912.48 0 +20.28(+2.27%)
Nov 23, 2022 871.92 912.48 871.92 892.20 0 +0.00(+0.00%)
Nov 22, 2022 892.20 892.20 851.64 892.20 0 +0.00(+0.00%)
Nov 21, 2022 851.64 932.75 851.64 892.20 0 +40.56(+4.76%)
Nov 18, 2022 871.92 871.92 851.64 851.64 0 +20.28(+2.44%)
Nov 17, 2022 851.64 851.64 811.09 831.37 0 +0.00(+0.00%)
Nov 16, 2022 892.20 892.20 811.09 831.37 0 -81.11(-8.89%)
Nov 15, 2022 932.75 932.75 892.20 912.48 0 +20.28(+2.27%)
Nov 14, 2022 790.81 973.31 770.54 892.20 0 +141.94(+18.92%)
Nov 10, 2022 750.26 750.26 750.26 750.26 0 +0.00(+0.00%)
Nov 09, 2022 729.98 750.26 729.98 750.26 0 +20.28(+2.78%)
Nov 08, 2022 729.98 729.98 729.98 729.98 0 +0.00(+0.00%)
Nov 07, 2022 709.70 729.98 689.43 729.98 0 +20.28(+2.86%)
Nov 04, 2022 689.43 709.70 689.43 709.70 0 +40.55(+6.06%)
Nov 02, 2022 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
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.