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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

527.21 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Oct 30, 2020 432.04 436.84 426.60 434.26 0 -0.34(-0.08%)
Oct 29, 2020 426.71 436.65 420.96 434.60 0 +2.82(+0.65%)
Oct 28, 2020 436.90 440.24 429.02 431.78 0 -15.47(-3.46%)
Oct 27, 2020 447.13 450.88 443.77 447.26 0 -1.99(-0.44%)
Oct 26, 2020 454.64 456.79 444.80 449.25 0 -10.92(-2.37%)
Oct 23, 2020 461.26 464.96 455.66 460.16 0 +7.44(+1.64%)
Oct 22, 2020 441.29 454.13 439.40 452.72 0 +11.32(+2.56%)
Oct 21, 2020 445.91 449.39 439.53 441.41 0 -4.67(-1.05%)
Oct 20, 2020 446.98 450.33 440.90 446.08 0 -1.01(-0.23%)
Oct 19, 2020 452.82 455.65 445.62 447.08 0 -2.79(-0.62%)
Oct 16, 2020 454.88 459.22 448.16 449.88 0 -6.45(-1.41%)
Oct 15, 2020 447.31 457.27 443.74 456.33 0 +2.29(+0.50%)
Oct 14, 2020 455.97 463.13 452.12 454.04 0 -7.27(-1.58%)
Oct 13, 2020 463.18 468.65 459.82 461.31 0 -2.11(-0.46%)
Oct 12, 2020 460.66 465.65 455.93 463.43 0 +3.78(+0.82%)
Oct 09, 2020 465.58 467.05 456.50 459.65 0 -4.64(-1.00%)
Oct 08, 2020 455.31 465.91 453.09 464.29 0 +10.94(+2.41%)
Oct 07, 2020 450.47 455.53 447.43 453.35 0 +6.17(+1.38%)
Oct 06, 2020 454.60 459.34 445.09 447.19 0 -2.19(-0.49%)
Oct 05, 2020 442.31 449.76 439.12 449.38 0 +11.66(+2.66%)
Oct 02, 2020 427.24 440.84 425.91 437.72 0 +2.26(+0.52%)
Oct 01, 2020 440.55 443.62 433.03 435.46 0 -6.06(-1.37%)
Sep 30, 2020 444.59 448.49 439.70 441.52 0 -0.97(-0.22%)
Sep 29, 2020 448.08 449.11 436.57 442.49 0 -6.92(-1.54%)
Sep 28, 2020 450.16 454.23 444.85 449.41 0 +6.84(+1.54%)
Sep 25, 2020 441.09 445.82 436.87 442.57 0 -1.47(-0.33%)
Sep 24, 2020 441.81 449.10 435.77 444.05 0 -1.16(-0.26%)
Sep 23, 2020 459.76 462.16 444.18 445.20 0 -15.76(-3.42%)
Sep 22, 2020 464.00 468.68 457.70 460.97 0 -3.75(-0.81%)
Sep 21, 2020 466.71 469.28 459.53 464.72 0 -11.75(-2.47%)
Sep 18, 2020 478.95 481.77 472.72 476.47 0 -4.64(-0.96%)
Sep 17, 2020 476.44 483.87 472.51 481.11 0 -0.10(-0.02%)
Sep 16, 2020 474.74 486.64 471.70 481.21 0 +9.33(+1.98%)
Sep 15, 2020 474.50 478.74 469.55 471.88 0 -0.09(-0.02%)
Sep 14, 2020 472.30 475.95 467.48 471.96 0 +0.98(+0.21%)
Sep 11, 2020 472.09 474.67 466.63 470.98 0 +1.64(+0.35%)
Sep 10, 2020 482.18 484.54 468.35 469.34 0 -13.89(-2.87%)
Sep 09, 2020 480.49 486.18 476.71 483.23 0 +5.89(+1.23%)
Sep 08, 2020 484.25 487.59 472.37 477.34 0 -12.61(-2.57%)
Sep 04, 2020 493.31 496.52 482.96 489.95 0 -0.06(-0.01%)
Sep 03, 2020 492.11 499.21 486.69 490.01 0 -4.20(-0.85%)
Sep 02, 2020 499.68 502.25 491.43 494.21 0 -9.54(-1.89%)
Sep 01, 2020 503.99 507.19 497.48 503.75 0 -3.05(-0.60%)
Aug 31, 2020 512.07 513.13 504.45 506.79 0 -3.09(-0.61%)
Aug 28, 2020 507.11 511.48 503.03 509.89 0 +4.77(+0.94%)
Aug 27, 2020 505.19 510.02 498.48 505.12 0 -3.71(-0.73%)
Aug 26, 2020 515.27 517.43 506.71 508.83 0 -7.34(-1.42%)
Aug 25, 2020 516.43 520.59 511.00 516.17 0 +2.58(+0.50%)
Aug 24, 2020 510.03 517.13 506.73 513.59 0 +7.42(+1.47%)
Aug 21, 2020 509.08 510.57 502.48 506.17 0 -3.70(-0.73%)
Aug 20, 2020 510.88 515.68 505.33 509.87 0 -7.26(-1.40%)
Aug 19, 2020 518.54 524.41 513.89 517.13 0 -1.68(-0.32%)
Aug 18, 2020 524.00 527.51 517.20 518.81 0 -6.90(-1.31%)
Aug 17, 2020 528.89 531.29 521.42 525.71 0 -0.51(-0.10%)
Aug 14, 2020 521.40 528.96 519.31 526.22 0 +3.98(+0.76%)
Aug 13, 2020 526.66 529.62 519.73 522.24 0 -6.40(-1.21%)
Aug 12, 2020 528.95 534.23 521.37 528.64 0 +7.87(+1.51%)
Aug 11, 2020 532.09 537.97 519.50 520.77 0 -3.48(-0.66%)
Aug 10, 2020 516.07 527.26 512.76 524.25 0 +14.30(+2.81%)
Aug 07, 2020 505.22 512.36 498.39 509.94 0 -3.96(-0.77%)
Aug 06, 2020 509.76 517.36 507.28 513.91 0 +3.39(+0.66%)
Aug 05, 2020 511.61 517.47 505.44 510.51 0 +7.92(+1.58%)
Aug 04, 2020 491.80 505.16 490.47 502.59 0 +11.57(+2.36%)
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.