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 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 13, 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 (%)
Feb 27, 2009 763.55 799.71 749.99 777.12 0 -7.26(-0.93%)
Feb 26, 2009 790.94 818.38 772.95 784.38 0 +5.99(+0.77%)
Feb 25, 2009 774.61 797.74 751.38 778.40 0 -0.78(-0.10%)
Feb 24, 2009 747.34 785.91 738.29 779.17 0 +37.37(+5.04%)
Feb 23, 2009 796.41 803.00 738.39 741.80 0 -37.27(-4.78%)
Feb 20, 2009 785.73 799.22 760.78 779.07 0 -24.12(-3.00%)
Feb 19, 2009 813.16 829.30 791.00 803.19 0 +5.83(+0.73%)
Feb 18, 2009 819.55 824.62 783.70 797.36 0 -9.50(-1.18%)
Feb 17, 2009 840.72 845.58 803.78 806.87 0 -69.30(-7.91%)
Feb 16, 2009 868.65 893.01 861.22 876.16 0 +0.00(+0.00%)
Feb 13, 2009 868.65 893.01 861.22 876.16 0 +9.89(+1.14%)
Feb 12, 2009 850.59 869.86 832.78 866.28 0 -1.78(-0.20%)
Feb 11, 2009 890.62 903.02 851.96 868.05 0 -14.89(-1.69%)
Feb 10, 2009 935.27 948.04 872.26 882.94 0 -46.64(-5.02%)
Feb 09, 2009 918.26 947.95 910.24 929.58 0 +15.12(+1.65%)
Feb 06, 2009 885.98 923.85 871.94 914.47 0 +20.29(+2.27%)
Feb 05, 2009 865.27 902.15 854.77 894.17 0 +22.63(+2.60%)
Feb 04, 2009 866.40 890.79 856.05 871.54 0 +11.38(+1.32%)
Feb 03, 2009 849.78 868.50 835.88 860.16 0 +16.23(+1.92%)
Feb 02, 2009 837.41 856.69 825.19 843.94 0 -11.20(-1.31%)
Jan 30, 2009 886.83 895.38 847.24 855.14 0 -17.41(-2.00%)
Jan 29, 2009 880.80 898.38 863.91 872.54 0 -30.88(-3.42%)
Jan 28, 2009 889.12 911.96 872.72 903.42 0 +33.31(+3.83%)
Jan 27, 2009 875.35 885.32 853.05 870.12 0 -6.47(-0.74%)
Jan 26, 2009 863.50 900.29 853.78 876.59 0 +19.23(+2.24%)
Jan 23, 2009 802.77 869.32 794.53 857.36 0 +37.12(+4.53%)
Jan 22, 2009 829.23 845.40 798.82 820.24 0 -34.76(-4.07%)
Jan 21, 2009 810.50 857.73 796.19 855.00 0 +59.98(+7.54%)
Jan 20, 2009 837.80 855.05 790.32 795.02 0 -62.15(-7.25%)
Jan 19, 2009 871.52 885.23 833.03 857.16 0 +0.00(+0.00%)
Jan 16, 2009 871.52 885.23 833.03 857.16 0 +6.72(+0.79%)
Jan 15, 2009 842.10 859.84 799.94 850.44 0 +3.94(+0.47%)
Jan 14, 2009 871.52 875.78 832.00 846.50 0 -41.75(-4.70%)
Jan 13, 2009 871.34 900.84 860.01 888.25 0 +14.25(+1.63%)
Jan 12, 2009 900.41 906.67 864.85 874.00 0 -46.88(-5.09%)
Jan 09, 2009 951.42 959.07 908.98 920.87 0 -31.29(-3.29%)
Jan 08, 2009 935.75 962.34 918.34 952.16 0 +4.93(+0.52%)
Jan 07, 2009 979.81 985.20 929.93 947.23 0 -56.19(-5.60%)
Jan 06, 2009 1014 1040 991.18 1003 0 +10.88(+1.10%)
Jan 05, 2009 962.57 1015 951.76 992.53 0 +38.49(+4.03%)
Jan 02, 2009 908.46 961.55 902.20 954.04 0 +54.89(+6.10%)
Jan 01, 2009 874.74 911.27 868.03 899.15 0 +0.00(+0.00%)
Dec 31, 2008 874.74 911.27 868.03 899.15 0 +13.91(+1.57%)
Dec 30, 2008 864.68 888.17 848.82 885.25 0 +19.66(+2.27%)
Dec 29, 2008 863.39 875.28 845.62 865.59 0 +22.04(+2.61%)
Dec 26, 2008 835.85 851.10 823.10 843.54 0 +11.05(+1.33%)
Dec 25, 2008 829.21 839.55 814.67 832.49 0 +0.00(+0.00%)
Dec 24, 2008 829.21 839.55 814.67 832.49 0 -5.16(-0.62%)
Dec 23, 2008 846.24 864.77 820.98 837.65 0 -10.80(-1.27%)
Dec 22, 2008 885.70 899.05 832.01 848.45 0 -41.28(-4.64%)
Dec 19, 2008 871.93 910.56 860.71 889.73 0 +17.06(+1.95%)
Dec 18, 2008 915.20 923.13 860.20 872.67 0 -45.41(-4.95%)
Dec 17, 2008 921.31 958.13 906.64 918.09 0 -14.36(-1.54%)
Dec 16, 2008 897.34 939.21 883.10 932.45 0 +47.56(+5.38%)
Dec 15, 2008 918.47 935.67 865.39 884.89 0 -10.77(-1.20%)
Dec 12, 2008 865.67 910.22 849.71 895.66 0 -13.86(-1.52%)
Dec 11, 2008 940.59 974.43 891.07 909.52 0 -15.76(-1.70%)
Dec 10, 2008 883.86 939.18 875.32 925.28 0 +74.25(+8.73%)
Dec 09, 2008 833.15 885.43 817.12 851.02 0 +3.06(+0.36%)
Dec 08, 2008 827.65 870.84 810.56 847.97 0 +68.55(+8.80%)
Dec 05, 2008 754.69 787.76 711.69 779.42 0 +5.21(+0.67%)
Dec 04, 2008 830.79 852.99 756.75 774.21 0 -83.99(-9.79%)
Dec 03, 2008 829.87 868.09 809.82 858.20 0 +3.39(+0.40%)
Dec 02, 2008 850.03 879.55 811.88 854.81 0 +27.86(+3.37%)
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.