Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Oil & Gas Sector (CIX: MSECTOR121 )

466.38 -20.28 (-4.17%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 7, 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 (%)
Jun 30, 2010 977.75 1141 1112 1117 0 -5.24(-0.47%)
Jun 29, 2010 991.16 1147 1117 1122 0 -51.83(-4.41%)
Jun 25, 2010 1071 1184 1154 1174 0 +14.27(+1.23%)
Jun 24, 2010 1076 1187 1153 1160 0 -22.94(-1.94%)
Jun 23, 2010 1084 1195 1170 1183 0 -3.66(-0.31%)
Jun 22, 2010 1112 1222 1181 1187 0 -30.09(-2.47%)
Jun 21, 2010 1135 1250 1206 1217 0 -2.17(-0.18%)
Jun 18, 2010 1116 1226 1205 1219 0 +3.24(+0.27%)
Jun 17, 2010 1122 1230 1201 1216 0 -7.80(-0.64%)
Jun 16, 2010 1114 1236 1208 1223 0 -4.25(-0.35%)
Jun 15, 2010 1101 1231 1199 1228 0 +35.39(+2.97%)
Jun 14, 2010 1100 1219 1186 1192 0 -1.09(-0.09%)
Jun 11, 2010 1174 1197 1169 1193 0 +7.24(+0.61%)
Jun 10, 2010 1067 1189 1159 1186 0 +46.97(+4.12%)
Jun 09, 2010 1063 1180 1132 1139 0 -8.72(-0.76%)
Jun 08, 2010 1133 1154 1115 1148 0 +18.56(+1.64%)
Jun 07, 2010 1043 1162 1126 1129 0 -10.17(-0.89%)
Jun 04, 2010 1037 1185 1131 1139 0 -33.85(-2.89%)
Jun 03, 2010 1065 1186 1143 1173 0 +16.56(+1.43%)
Jun 02, 2010 1021 1158 1109 1157 0 +46.65(+4.20%)
Jun 01, 2010 1038 1156 1108 1110 0 -110.21(-9.03%)
May 31, 2010 1221 1245 1209 1220 0 +0.11(+0.01%)
May 28, 2010 1220 1245 1209 1220 0 -11.00(-0.89%)
May 27, 2010 1104 1235 1197 1231 0 +57.38(+4.89%)
May 26, 2010 1085 1202 1168 1174 0 +2.58(+0.22%)
May 25, 2010 1038 1174 1124 1171 0 +1.69(+0.14%)
May 24, 2010 1093 1197 1168 1170 0 -21.12(-1.77%)
May 21, 2010 1143 1197 1132 1191 0 +28.72(+2.47%)
May 20, 2010 1061 1188 1158 1162 0 -48.07(-3.97%)
May 19, 2010 1105 1226 1184 1210 0 -13.03(-1.07%)
May 18, 2010 1142 1260 1216 1223 0 -6.81(-0.55%)
May 17, 2010 1143 1256 1205 1230 0 -14.61(-1.17%)
May 14, 2010 1142 1261 1221 1244 0 -22.20(-1.75%)
May 13, 2010 1169 1288 1258 1267 0 -8.98(-0.70%)
May 12, 2010 1157 1285 1256 1276 0 +19.32(+1.54%)
May 11, 2010 1271 1277 1252 1256 0 -6.83(-0.54%)
May 10, 2010 1149 1267 1247 1263 0 +52.28(+4.32%)
May 07, 2010 1121 1241 1182 1211 0 -12.24(-1.00%)
May 06, 2010 1142 1272 1151 1223 0 -36.50(-2.90%)
May 05, 2010 1269 1290 1249 1260 0 -35.06(-2.71%)
May 04, 2010 1206 1315 1279 1295 0 -36.84(-2.77%)
May 03, 2010 1215 1343 1308 1332 0 +16.74(+1.27%)
Apr 30, 2010 1220 1341 1298 1315 0 -4.70(-0.36%)
Apr 29, 2010 1325 1340 1305 1319 0 -1.19(-0.09%)
Apr 28, 2010 1217 1331 1303 1321 0 +9.52(+0.73%)
Apr 27, 2010 1240 1353 1307 1311 0 -43.05(-3.18%)
Apr 26, 2010 1258 1371 1349 1354 0 -5.34(-0.39%)
Apr 23, 2010 1232 1362 1324 1360 0 +21.86(+1.63%)
Apr 22, 2010 1217 1342 1310 1338 0 +7.92(+0.60%)
Apr 21, 2010 1233 1345 1318 1330 0 -9.00(-0.67%)
Apr 20, 2010 1221 1346 1320 1339 0 +25.48(+1.94%)
Apr 19, 2010 1201 1318 1293 1313 0 -4.51(-0.34%)
Apr 16, 2010 1233 1345 1309 1318 0 -29.73(-2.21%)
Apr 15, 2010 1244 1358 1336 1348 0 -1.61(-0.12%)
Apr 14, 2010 1240 1355 1330 1349 0 +11.04(+0.83%)
Apr 13, 2010 1235 1347 1321 1338 0 -3.75(-0.28%)
Apr 12, 2010 1238 1354 1333 1342 0 -1.23(-0.09%)
Apr 09, 2010 1237 1352 1329 1343 0 +13.43(+1.01%)
Apr 08, 2010 1212 1334 1303 1330 0 +3.91(+0.29%)
Apr 07, 2010 1337 1345 1316 1326 0 -8.45(-0.63%)
Apr 06, 2010 1230 1345 1326 1334 0 -3.44(-0.26%)
Apr 05, 2010 1218 1343 1315 1338 0 +23.83(+1.81%)
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.