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, 2019 743.77 755.90 740.93 754.31 0 +7.49(+1.00%)
Dec 30, 2019 749.87 756.43 744.39 746.82 0 -1.72(-0.23%)
Dec 27, 2019 755.41 757.46 746.67 748.54 0 -3.11(-0.41%)
Dec 26, 2019 751.14 758.47 748.09 751.65 0 +4.03(+0.54%)
Dec 24, 2019 748.98 754.20 744.43 747.62 0 -0.40(-0.05%)
Dec 23, 2019 737.07 749.53 735.01 748.03 0 +13.44(+1.83%)
Dec 20, 2019 735.36 740.43 728.06 734.59 0 +2.51(+0.34%)
Dec 19, 2019 725.98 734.89 721.92 732.09 0 +3.83(+0.53%)
Dec 18, 2019 722.98 734.03 721.03 728.26 0 +8.74(+1.22%)
Dec 17, 2019 714.11 725.26 711.17 719.51 0 +10.55(+1.49%)
Dec 16, 2019 705.53 716.10 702.07 708.97 0 +9.89(+1.42%)
Dec 13, 2019 708.51 715.43 696.20 699.07 0 -6.85(-0.97%)
Dec 12, 2019 689.17 708.72 688.27 705.92 0 +16.75(+2.43%)
Dec 11, 2019 689.14 694.34 683.28 689.17 0 +4.64(+0.68%)
Dec 10, 2019 682.02 689.66 677.38 684.53 0 +2.67(+0.39%)
Dec 09, 2019 675.52 686.57 672.62 681.87 0 +1.12(+0.16%)
Dec 06, 2019 667.11 683.45 665.57 680.75 0 +16.45(+2.48%)
Dec 05, 2019 672.90 675.33 662.08 664.29 0 -6.71(-1.00%)
Dec 04, 2019 660.32 674.97 658.34 671.00 0 +16.69(+2.55%)
Dec 03, 2019 660.53 662.80 649.02 654.31 0 -12.23(-1.83%)
Dec 02, 2019 672.41 676.11 663.31 666.54 0 -3.20(-0.48%)
Nov 29, 2019 675.77 679.27 667.18 669.74 0 -17.12(-2.49%)
Nov 28, 2019 682.53 688.70 676.00 686.86 0 +0.00(+0.00%)
Nov 27, 2019 682.53 688.70 676.00 686.86 0 +4.94(+0.72%)
Nov 26, 2019 690.07 693.21 679.14 681.93 0 -10.17(-1.47%)
Nov 25, 2019 685.14 694.74 681.90 692.10 0 +7.98(+1.17%)
Nov 22, 2019 685.92 692.13 679.58 684.12 0 -0.52(-0.08%)
Nov 21, 2019 677.65 687.31 673.23 684.64 0 +6.09(+0.90%)
Nov 20, 2019 670.91 686.93 667.07 678.55 0 +8.70(+1.30%)
Nov 19, 2019 679.85 681.07 666.85 669.86 0 -9.93(-1.46%)
Nov 18, 2019 688.30 690.41 674.08 679.78 0 -12.42(-1.79%)
Nov 15, 2019 687.46 696.54 683.09 692.20 0 +8.48(+1.24%)
Nov 14, 2019 689.52 695.58 680.13 683.73 0 -4.87(-0.71%)
Nov 13, 2019 689.75 694.54 682.39 688.60 0 -6.38(-0.92%)
Nov 12, 2019 699.57 705.36 689.20 694.98 0 -3.72(-0.53%)
Nov 11, 2019 698.38 704.59 692.20 698.70 0 -11.42(-1.61%)
Nov 08, 2019 703.26 712.59 696.63 710.12 0 +3.50(+0.50%)
Nov 07, 2019 703.76 714.26 695.79 706.61 0 +13.70(+1.98%)
Nov 06, 2019 707.70 712.44 687.56 692.92 0 -14.61(-2.07%)
Nov 05, 2019 710.68 721.31 700.24 707.53 0 +0.20(+0.03%)
Nov 04, 2019 698.32 713.15 695.45 707.32 0 +20.92(+3.05%)
Nov 01, 2019 675.37 689.70 673.21 686.41 0 +19.06(+2.86%)
Oct 31, 2019 673.35 676.78 659.19 667.35 0 -7.73(-1.14%)
Oct 30, 2019 689.87 692.75 672.00 675.08 0 -19.01(-2.74%)
Oct 29, 2019 688.65 699.85 683.27 694.09 0 +0.74(+0.11%)
Oct 28, 2019 704.18 709.34 691.40 693.35 0 -7.35(-1.05%)
Oct 25, 2019 695.35 705.16 690.12 700.70 0 +4.15(+0.60%)
Oct 24, 2019 700.96 704.49 689.55 696.55 0 -1.05(-0.15%)
Oct 23, 2019 688.07 701.03 682.75 697.60 0 +7.13(+1.03%)
Oct 22, 2019 683.75 698.50 679.75 690.47 0 +7.96(+1.17%)
Oct 21, 2019 674.87 685.14 671.96 682.51 0 +9.26(+1.38%)
Oct 18, 2019 679.75 686.92 670.99 673.25 0 -7.25(-1.07%)
Oct 17, 2019 683.90 688.02 675.20 680.50 0 -0.48(-0.07%)
Oct 16, 2019 684.96 692.65 679.79 680.98 0 -5.98(-0.87%)
Oct 15, 2019 682.93 694.64 678.90 686.96 0 +2.03(+0.30%)
Oct 14, 2019 684.83 691.01 675.39 684.93 0 -7.25(-1.05%)
Oct 11, 2019 690.95 699.32 686.54 692.19 0 +12.52(+1.84%)
Oct 10, 2019 674.14 683.33 670.59 679.67 0 +8.04(+1.20%)
Oct 09, 2019 678.51 681.18 667.71 671.63 0 +1.66(+0.25%)
Oct 08, 2019 678.24 682.66 668.47 669.97 0 -14.03(-2.05%)
Oct 07, 2019 691.20 695.10 680.90 684.00 0 -7.16(-1.04%)
Oct 04, 2019 691.93 697.14 681.86 691.16 0 -2.91(-0.42%)
Oct 03, 2019 684.62 696.89 678.73 694.06 0 +8.19(+1.19%)
Oct 02, 2019 694.99 700.21 682.59 685.87 0 -12.60(-1.80%)
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.