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 (%)
Dec 31, 2009 1266 1266 1266 0 -8.45(-0.66%)
Dec 30, 2009 1175 1280 1263 1274 0 -3.86(-0.30%)
Dec 29, 2009 1192 1295 1273 1278 0 -5.70(-0.44%)
Dec 28, 2009 1195 1297 1276 1284 0 -0.32(-0.02%)
Dec 24, 2009 1183 1291 1274 1284 0 +8.50(+0.67%)
Dec 23, 2009 1169 1279 1259 1276 0 +16.01(+1.27%)
Dec 22, 2009 1158 1266 1245 1260 0 +8.21(+0.66%)
Dec 21, 2009 1150 1259 1241 1252 0 +15.34(+1.24%)
Dec 18, 2009 1142 1251 1225 1236 0 +6.05(+0.49%)
Dec 17, 2009 1134 1242 1219 1230 0 -14.26(-1.15%)
Dec 16, 2009 1138 1251 1227 1244 0 +15.26(+1.24%)
Dec 15, 2009 1126 1239 1215 1229 0 +6.13(+0.50%)
Dec 14, 2009 1224 1230 1216 1223 0 +47.38(+4.03%)
Dec 11, 2009 1090 1191 1169 1176 0 -3.88(-0.33%)
Dec 10, 2009 1075 1187 1161 1180 0 +15.41(+1.32%)
Dec 09, 2009 1071 1176 1148 1164 0 -30.65(-2.57%)
Dec 08, 2009 1111 1212 1188 1195 0 -21.41(-1.76%)
Dec 07, 2009 1123 1234 1207 1216 0 -6.87(-0.56%)
Dec 04, 2009 1146 1256 1209 1223 0 -2.94(-0.24%)
Dec 03, 2009 1149 1252 1222 1226 0 -17.28(-1.39%)
Dec 02, 2009 1156 1262 1235 1243 0 -10.41(-0.83%)
Dec 01, 2009 1149 1263 1241 1254 0 +22.63(+1.84%)
Nov 30, 2009 1133 1245 1218 1231 0 -4.90(-0.40%)
Nov 27, 2009 1125 1245 1208 1236 0 -34.77(-2.74%)
Nov 26, 2009 1157 1274 1242 1271 0 +0.04(+0.00%)
Nov 25, 2009 1157 1274 1242 1271 0 +28.53(+2.30%)
Nov 24, 2009 1145 1251 1223 1242 0 -2.48(-0.20%)
Nov 23, 2009 1159 1267 1238 1245 0 +13.33(+1.08%)
Nov 20, 2009 1138 1240 1219 1231 0 -10.70(-0.86%)
Nov 19, 2009 1164 1263 1230 1242 0 -27.41(-2.16%)
Nov 18, 2009 1283 1289 1260 1269 0 -9.72(-0.76%)
Nov 17, 2009 1182 1287 1265 1279 0 -4.81(-0.37%)
Nov 16, 2009 1178 1296 1268 1284 0 +24.15(+1.92%)
Nov 13, 2009 1162 1270 1245 1260 0 +5.39(+0.43%)
Nov 12, 2009 1178 1285 1246 1254 0 -29.96(-2.33%)
Nov 11, 2009 1206 1308 1274 1284 0 -3.55(-0.28%)
Nov 10, 2009 1189 1296 1270 1288 0 -7.30(-0.56%)
Nov 09, 2009 1183 1301 1275 1295 0 +37.77(+3.00%)
Nov 06, 2009 1154 1275 1241 1257 0 +3.47(+0.28%)
Nov 05, 2009 1153 1267 1235 1254 0 +12.65(+1.02%)
Nov 04, 2009 1157 1272 1234 1241 0 +5.44(+0.44%)
Nov 03, 2009 1105 1242 1192 1236 0 +18.25(+1.50%)
Nov 02, 2009 1126 1242 1198 1218 0 +8.11(+0.67%)
Oct 30, 2009 1160 1262 1198 1210 0 -52.32(-4.15%)
Oct 29, 2009 1137 1270 1229 1262 0 +40.79(+3.34%)
Oct 28, 2009 1166 1265 1217 1221 0 -53.97(-4.23%)
Oct 27, 2009 1182 1296 1263 1275 0 +2.39(+0.19%)
Oct 26, 2009 1204 1324 1267 1273 0 -22.15(-1.71%)
Oct 23, 2009 1206 1306 1286 1295 0 -21.35(-1.62%)
Oct 22, 2009 1211 1323 1285 1316 0 +5.04(+0.38%)
Oct 21, 2009 1216 1347 1303 1311 0 -13.61(-1.03%)
Oct 20, 2009 1216 1329 1310 1325 0 -16.79(-1.25%)
Oct 19, 2009 1236 1348 1320 1341 0 +18.36(+1.39%)
Oct 16, 2009 1223 1332 1306 1323 0 -8.42(-0.63%)
Oct 15, 2009 1210 1336 1301 1332 0 +12.09(+0.92%)
Oct 14, 2009 1214 1327 1300 1319 0 +29.28(+2.27%)
Oct 13, 2009 1190 1298 1266 1290 0 +5.29(+0.41%)
Oct 12, 2009 1293 1300 1276 1285 0 +10.41(+0.82%)
Oct 09, 2009 1270 1287 1260 1274 0 +1.39(+0.11%)
Oct 08, 2009 1147 1278 1238 1273 0 +39.19(+3.18%)
Oct 07, 2009 1139 1244 1218 1234 0 -1.44(-0.12%)
Oct 06, 2009 1126 1245 1216 1235 0 +32.49(+2.70%)
Oct 05, 2009 1081 1209 1171 1203 0 +31.26(+2.67%)
Oct 02, 2009 1064 1184 1148 1172 0 -5.33(-0.45%)
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.