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: 3:51 PM EDT, May 8, 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 (%)
Apr 30, 2019 869.83 873.44 854.69 862.10 0 -7.22(-0.83%)
Apr 29, 2019 870.98 878.17 862.79 869.32 0 -0.86(-0.10%)
Apr 26, 2019 875.96 881.84 859.36 870.17 0 -8.47(-0.96%)
Apr 25, 2019 884.38 891.77 873.31 878.64 0 -7.37(-0.83%)
Apr 24, 2019 895.66 901.65 880.07 886.01 0 -8.18(-0.92%)
Apr 23, 2019 895.65 902.20 886.78 894.19 0 -3.55(-0.40%)
Apr 22, 2019 889.98 902.15 882.87 897.74 0 +14.12(+1.60%)
Apr 18, 2019 884.43 889.97 876.44 883.62 0 -0.52(-0.06%)
Apr 17, 2019 889.94 896.38 879.31 884.14 0 -1.34(-0.15%)
Apr 16, 2019 881.50 890.29 875.36 885.49 0 +6.81(+0.78%)
Apr 15, 2019 887.82 893.20 874.49 878.67 0 -13.50(-1.51%)
Apr 12, 2019 891.19 902.65 881.14 892.18 0 +31.75(+3.69%)
Apr 11, 2019 859.63 867.81 852.77 860.43 0 -4.80(-0.55%)
Apr 10, 2019 863.88 871.12 858.92 865.23 0 +4.15(+0.48%)
Apr 09, 2019 868.56 871.31 857.25 861.08 0 -10.37(-1.19%)
Apr 08, 2019 868.56 877.49 864.83 871.45 0 +6.69(+0.77%)
Apr 05, 2019 849.29 866.93 846.95 864.76 0 +19.51(+2.31%)
Apr 04, 2019 843.73 849.55 835.97 845.25 0 +2.09(+0.25%)
Apr 03, 2019 857.04 859.25 839.52 843.15 0 -9.85(-1.15%)
Apr 02, 2019 860.16 863.75 849.33 853.00 0 -8.38(-0.97%)
Apr 01, 2019 858.02 865.55 852.86 861.38 0 +12.41(+1.46%)
Mar 29, 2019 857.52 860.60 844.62 848.98 0 +0.62(+0.07%)
Mar 28, 2019 837.52 850.98 835.70 848.36 0 +7.48(+0.89%)
Mar 27, 2019 844.88 850.91 833.82 840.88 0 -3.99(-0.47%)
Mar 26, 2019 839.62 851.75 835.67 844.87 0 +15.34(+1.85%)
Mar 25, 2019 830.01 835.15 820.50 829.54 0 -6.09(-0.73%)
Mar 22, 2019 850.96 853.37 830.37 835.63 0 -25.57(-2.97%)
Mar 21, 2019 854.42 864.27 849.82 861.20 0 +3.31(+0.39%)
Mar 20, 2019 841.19 863.53 838.56 857.89 0 +13.25(+1.57%)
Mar 19, 2019 853.64 856.80 841.82 844.64 0 -3.88(-0.46%)
Mar 18, 2019 837.23 850.44 834.38 848.52 0 +14.18(+1.70%)
Mar 15, 2019 831.51 841.17 826.38 834.33 0 +3.35(+0.40%)
Mar 14, 2019 830.51 837.76 826.95 830.98 0 +0.01(+0.00%)
Mar 13, 2019 825.75 833.10 820.31 830.97 0 +9.96(+1.21%)
Mar 12, 2019 816.02 824.69 812.92 821.02 0 +8.83(+1.09%)
Mar 11, 2019 805.56 815.51 801.77 812.19 0 +11.47(+1.43%)
Mar 08, 2019 806.51 810.26 791.03 800.72 0 -20.57(-2.50%)
Mar 07, 2019 828.02 832.15 815.54 821.29 0 -5.80(-0.70%)
Mar 06, 2019 837.14 840.23 823.78 827.09 0 -14.98(-1.78%)
Mar 05, 2019 846.65 849.52 835.89 842.07 0 -4.92(-0.58%)
Mar 04, 2019 850.38 855.62 834.00 846.99 0 +1.50(+0.18%)
Mar 01, 2019 840.58 851.48 834.92 845.49 0 +8.88(+1.06%)
Feb 28, 2019 843.93 846.83 830.32 836.61 0 -6.48(-0.77%)
Feb 27, 2019 844.85 854.42 836.54 843.09 0 +2.68(+0.32%)
Feb 26, 2019 842.96 850.87 836.64 840.41 0 -3.63(-0.43%)
Feb 25, 2019 840.97 850.02 836.41 844.04 0 +0.35(+0.04%)
Feb 22, 2019 848.63 852.95 837.84 843.69 0 +3.69(+0.44%)
Feb 21, 2019 854.12 857.02 836.06 840.00 0 -15.72(-1.84%)
Feb 20, 2019 853.66 864.35 848.53 855.73 0 +3.86(+0.45%)
Feb 19, 2019 840.15 855.63 837.30 851.87 0 +7.51(+0.89%)
Feb 15, 2019 836.28 847.28 832.02 844.36 0 +14.72(+1.77%)
Feb 14, 2019 823.79 836.27 819.85 829.63 0 +1.90(+0.23%)
Feb 13, 2019 825.01 838.55 818.19 827.73 0 +10.79(+1.32%)
Feb 12, 2019 819.76 827.16 812.07 816.94 0 +10.42(+1.29%)
Feb 11, 2019 797.80 811.27 792.76 806.52 0 +4.02(+0.50%)
Feb 08, 2019 805.71 809.58 788.44 802.50 0 -2.32(-0.29%)
Feb 07, 2019 822.51 824.56 796.30 804.82 0 -22.08(-2.67%)
Feb 06, 2019 834.46 837.94 824.56 826.90 0 -14.56(-1.73%)
Feb 05, 2019 842.69 848.38 836.09 841.46 0 -1.40(-0.17%)
Feb 04, 2019 831.40 844.12 825.63 842.85 0 +3.43(+0.41%)
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.