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 UNCHANGED
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 (%)
Dec 31, 2018 734.16 743.61 724.03 734.03 0 +6.76(+0.93%)
Dec 28, 2018 735.62 741.68 719.87 727.27 0 -10.86(-1.47%)
Dec 27, 2018 729.73 740.75 713.41 738.13 0 -10.24(-1.37%)
Dec 26, 2018 709.11 748.96 699.02 748.37 0 +43.54(+6.18%)
Dec 24, 2018 724.24 728.06 703.27 704.83 0 -25.91(-3.55%)
Dec 21, 2018 738.38 749.06 726.87 730.74 0 -11.00(-1.48%)
Dec 20, 2018 751.44 766.14 736.84 741.73 0 -19.24(-2.53%)
Dec 19, 2018 772.50 786.37 754.23 760.98 0 -9.33(-1.21%)
Dec 18, 2018 789.89 794.46 765.27 770.31 0 -18.72(-2.37%)
Dec 17, 2018 805.59 814.33 784.31 789.03 0 -19.98(-2.47%)
Dec 14, 2018 823.55 828.20 804.88 809.00 0 -22.82(-2.74%)
Dec 13, 2018 827.56 838.90 818.88 831.82 0 +5.59(+0.68%)
Dec 12, 2018 830.12 843.85 822.92 826.23 0 +7.83(+0.96%)
Dec 11, 2018 831.11 837.95 812.43 818.40 0 -0.22(-0.03%)
Dec 10, 2018 823.73 831.69 803.06 818.62 0 -15.25(-1.83%)
Dec 07, 2018 853.34 864.74 831.83 833.88 0 -4.47(-0.53%)
Dec 06, 2018 838.72 844.69 816.89 838.34 0 -21.36(-2.48%)
Dec 04, 2018 883.54 888.73 855.07 859.70 0 -23.04(-2.61%)
Dec 03, 2018 880.57 892.49 868.41 882.74 0 +32.24(+3.79%)
Nov 30, 2018 849.07 858.55 837.25 850.50 0 -1.70(-0.20%)
Nov 29, 2018 849.67 864.74 844.50 852.20 0 +7.43(+0.88%)
Nov 28, 2018 837.53 848.75 825.42 844.77 0 +9.23(+1.10%)
Nov 27, 2018 841.25 847.33 827.92 835.54 0 -10.44(-1.23%)
Nov 26, 2018 845.69 854.45 838.17 845.99 0 +15.83(+1.91%)
Nov 23, 2018 835.26 842.86 821.14 830.16 0 -31.36(-3.64%)
Nov 22, 2018 861.52 861.52 861.52 861.52 0 +0.00(+0.00%)
Nov 21, 2018 850.63 872.15 848.00 861.52 0 +21.46(+2.55%)
Nov 20, 2018 862.37 865.37 833.89 840.06 0 -37.25(-4.25%)
Nov 19, 2018 872.26 886.38 864.82 877.31 0 -4.58(-0.52%)
Nov 16, 2018 877.00 890.65 867.43 881.89 0 +8.53(+0.98%)
Nov 15, 2018 855.24 878.47 849.29 873.36 0 +14.94(+1.74%)
Nov 14, 2018 874.79 878.72 849.23 858.42 0 +3.30(+0.39%)
Nov 13, 2018 875.11 884.74 851.68 855.12 0 -22.55(-2.57%)
Nov 12, 2018 903.14 904.98 875.16 877.67 0 -17.80(-1.99%)
Nov 09, 2018 882.99 901.17 874.12 895.47 0 -2.78(-0.31%)
Nov 08, 2018 912.39 921.78 894.57 898.25 0 -17.85(-1.95%)
Nov 07, 2018 920.14 929.51 903.24 916.10 0 +15.50(+1.72%)
Nov 06, 2018 900.55 908.39 885.69 900.60 0 +8.86(+0.99%)
Nov 05, 2018 883.78 898.14 876.55 891.74 0 +25.82(+2.98%)
Nov 02, 2018 883.97 890.50 856.05 865.92 0 -13.06(-1.49%)
Nov 01, 2018 868.77 887.70 858.15 878.98 0 +16.47(+1.91%)
Oct 31, 2018 873.67 886.90 858.39 862.51 0 -5.78(-0.67%)
Oct 30, 2018 851.23 872.61 842.25 868.30 0 +18.32(+2.16%)
Oct 29, 2018 880.15 883.90 839.20 849.98 0 -26.57(-3.03%)
Oct 26, 2018 871.30 887.07 858.32 876.54 0 +8.29(+0.95%)
Oct 25, 2018 868.25 868.25 868.25 868.25 0 +0.00(+0.00%)
Oct 24, 2018 910.24 913.77 867.20 868.25 0 -34.00(-3.77%)
Oct 23, 2018 910.10 914.04 889.39 902.25 0 -28.82(-3.10%)
Oct 22, 2018 941.42 944.98 922.69 931.07 0 -5.03(-0.54%)
Oct 19, 2018 941.44 953.66 932.20 936.10 0 -1.13(-0.12%)
Oct 18, 2018 945.14 950.99 929.90 937.23 0 -18.32(-1.92%)
Oct 17, 2018 967.13 969.62 946.46 955.55 0 -14.99(-1.54%)
Oct 16, 2018 968.52 977.49 958.43 970.54 0 +9.33(+0.97%)
Oct 15, 2018 968.02 974.81 953.97 961.20 0 -3.57(-0.37%)
Oct 12, 2018 974.29 977.32 950.29 964.78 0 +10.91(+1.14%)
Oct 11, 2018 972.76 980.16 947.85 953.87 0 -21.03(-2.16%)
Oct 10, 2018 1014 1016 973.66 974.90 0 -40.24(-3.96%)
Oct 09, 2018 1009 1025 1003 1015 0 +8.31(+0.83%)
Oct 08, 2018 1005 1016 995.26 1007 0 -9.97(-0.98%)
Oct 05, 2018 1022 1027 1009 1017 0 -1.41(-0.14%)
Oct 04, 2018 1026 1034 1010 1018 0 -22.47(-2.16%)
Oct 03, 2018 1035 1046 1028 1041 0 +1.82(+0.18%)
Oct 02, 2018 1041 1047 1031 1039 0 -9.77(-0.93%)
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.