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 (%)
Jul 31, 2020 488.61 493.42 481.02 488.75 0 -5.27(-1.07%)
Jul 30, 2020 497.45 499.92 487.30 494.02 0 -13.67(-2.69%)
Jul 29, 2020 503.04 508.72 498.13 507.69 0 +6.57(+1.31%)
Jul 28, 2020 504.16 508.05 498.34 501.12 0 -6.35(-1.25%)
Jul 27, 2020 507.26 511.90 500.91 507.46 0 +0.99(+0.20%)
Jul 24, 2020 507.85 513.39 503.43 506.48 0 -3.34(-0.65%)
Jul 23, 2020 509.94 516.11 503.27 509.81 0 -3.94(-0.77%)
Jul 22, 2020 509.61 516.15 504.09 513.76 0 +1.96(+0.38%)
Jul 21, 2020 499.27 516.69 498.07 511.80 0 +18.29(+3.71%)
Jul 20, 2020 496.63 501.58 491.02 493.51 0 -2.05(-0.41%)
Jul 17, 2020 499.60 505.01 493.04 495.56 0 -4.44(-0.89%)
Jul 16, 2020 498.19 505.87 493.08 500.00 0 -2.79(-0.56%)
Jul 15, 2020 503.68 509.18 496.82 502.80 0 +3.68(+0.74%)
Jul 14, 2020 487.30 501.59 484.88 499.12 0 +8.62(+1.76%)
Jul 13, 2020 496.54 500.84 487.16 490.50 0 -3.81(-0.77%)
Jul 10, 2020 486.32 495.73 483.02 494.31 0 +5.62(+1.15%)
Jul 09, 2020 502.50 505.36 486.49 488.69 0 -15.51(-3.08%)
Jul 08, 2020 503.78 509.56 496.35 504.19 0 +3.56(+0.71%)
Jul 07, 2020 507.15 511.68 498.28 500.64 0 -15.16(-2.94%)
Jul 06, 2020 519.02 525.27 509.42 515.80 0 +8.14(+1.60%)
Jul 03, 2020 507.63 514.71 502.91 507.67 0 +0.00(+0.00%)
Jul 02, 2020 507.62 514.70 502.92 507.66 0 +9.88(+1.99%)
Jul 01, 2020 502.75 509.96 495.82 497.78 0 -5.26(-1.05%)
Jun 30, 2020 494.84 504.62 489.58 503.04 0 +4.73(+0.95%)
Jun 29, 2020 496.37 502.27 492.09 498.31 0 +3.49(+0.71%)
Jun 26, 2020 503.57 505.56 489.20 494.82 0 -14.53(-2.85%)
Jun 25, 2020 496.05 516.32 492.00 509.35 0 +8.69(+1.74%)
Jun 24, 2020 513.22 516.27 495.69 500.65 0 -19.85(-3.81%)
Jun 23, 2020 528.60 531.86 518.11 520.50 0 -1.53(-0.29%)
Jun 22, 2020 519.87 528.03 511.87 522.03 0 +2.46(+0.47%)
Jun 19, 2020 538.16 540.00 517.77 519.57 0 -4.07(-0.78%)
Jun 18, 2020 519.36 532.17 515.22 523.64 0 -0.21(-0.04%)
Jun 17, 2020 536.35 538.05 521.42 523.85 0 -14.73(-2.73%)
Jun 16, 2020 547.92 552.43 526.50 538.57 0 +5.69(+1.07%)
Jun 15, 2020 518.03 540.40 510.81 532.88 0 -2.06(-0.38%)
Jun 12, 2020 551.81 557.29 521.82 534.94 0 +7.01(+1.33%)
Jun 11, 2020 530.49 559.07 518.00 527.93 0 -36.78(-6.51%)
Jun 10, 2020 583.02 586.91 559.24 564.72 0 -32.13(-5.38%)
Jun 09, 2020 586.63 620.82 573.00 596.84 0 -90.03(-13.11%)
Jun 08, 2020 632.19 702.88 607.95 686.87 0 +98.08(+16.66%)
Jun 05, 2020 562.48 595.70 557.00 588.79 0 +51.16(+9.52%)
Jun 04, 2020 530.72 541.88 524.72 537.63 0 +1.24(+0.23%)
Jun 03, 2020 534.92 542.32 527.07 536.39 0 +8.05(+1.52%)
Jun 02, 2020 520.24 530.48 515.75 528.34 0 +13.09(+2.54%)
Jun 01, 2020 507.08 519.76 500.75 515.25 0 +3.68(+0.72%)
May 29, 2020 512.91 518.05 501.34 511.57 0 -3.38(-0.66%)
May 28, 2020 520.64 528.56 509.84 514.95 0 -4.46(-0.86%)
May 27, 2020 523.66 525.39 505.69 519.42 0 +3.81(+0.74%)
May 26, 2020 523.44 528.78 510.74 515.61 0 +7.35(+1.45%)
May 25, 2020 508.76 512.61 498.17 508.25 0 +0.00(+0.00%)
May 22, 2020 508.76 512.61 498.17 508.25 0 -10.02(-1.93%)
May 21, 2020 525.19 530.71 513.00 518.27 0 -8.37(-1.59%)
May 20, 2020 519.57 534.09 517.36 526.65 0 +14.27(+2.79%)
May 19, 2020 523.51 528.84 508.54 512.37 0 -8.66(-1.66%)
May 18, 2020 512.36 527.60 507.28 521.03 0 +39.24(+8.14%)
May 15, 2020 474.56 491.24 470.52 481.80 0 +4.73(+0.99%)
May 14, 2020 469.65 484.07 458.87 477.07 0 -0.82(-0.17%)
May 13, 2020 494.54 496.02 473.06 477.89 0 -16.69(-3.37%)
May 12, 2020 507.03 513.63 490.73 494.58 0 -8.82(-1.75%)
May 11, 2020 508.12 515.22 499.31 503.40 0 -9.07(-1.77%)
May 08, 2020 504.79 515.08 497.88 512.47 0 +17.38(+3.51%)
May 07, 2020 497.41 509.11 490.79 495.09 0 +8.24(+1.69%)
May 06, 2020 499.19 504.37 482.09 486.85 0 -7.90(-1.60%)
May 05, 2020 512.74 520.59 492.03 494.75 0 +1.75(+0.35%)
May 04, 2020 482.29 499.63 474.73 493.00 0 -0.24(-0.05%)
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.