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 +20.28 (+4.35%)
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 (%)
May 31, 2019 761.80 770.31 755.42 760.32 0 -19.25(-2.47%)
May 30, 2019 788.21 792.77 775.09 779.57 0 -7.64(-0.97%)
May 29, 2019 779.40 789.31 771.69 787.22 0 +0.45(+0.06%)
May 28, 2019 796.11 799.82 785.04 786.76 0 -5.67(-0.72%)
May 24, 2019 797.51 802.57 785.93 792.43 0 +2.52(+0.32%)
May 23, 2019 800.75 803.73 780.35 789.91 0 -22.47(-2.77%)
May 22, 2019 824.29 826.84 810.06 812.38 0 -16.46(-1.99%)
May 21, 2019 821.73 831.66 819.44 828.85 0 +8.11(+0.99%)
May 20, 2019 821.47 828.23 816.41 820.74 0 +1.40(+0.17%)
May 17, 2019 823.84 828.15 817.11 819.34 0 -12.25(-1.47%)
May 16, 2019 829.90 838.57 826.10 831.59 0 +6.76(+0.82%)
May 15, 2019 817.36 828.31 813.07 824.83 0 +2.47(+0.30%)
May 14, 2019 818.45 830.01 814.54 822.36 0 +9.36(+1.15%)
May 13, 2019 822.49 826.68 806.48 813.00 0 -16.42(-1.98%)
May 10, 2019 828.97 835.51 815.89 829.43 0 -1.10(-0.13%)
May 09, 2019 828.86 836.89 818.35 830.53 0 -9.99(-1.19%)
May 08, 2019 833.14 847.70 830.82 840.52 0 +5.51(+0.66%)
May 07, 2019 833.93 841.59 823.84 835.01 0 -6.91(-0.82%)
May 06, 2019 831.10 846.47 827.48 841.92 0 +1.68(+0.20%)
May 03, 2019 837.95 848.44 832.92 840.24 0 +9.70(+1.17%)
May 02, 2019 839.29 846.63 827.41 830.54 0 -16.00(-1.89%)
May 01, 2019 865.50 869.15 845.00 846.54 0 -15.56(-1.81%)
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%)
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.