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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

506.93 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 24, 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 30, 2010 1043 1150 1125 1141 0 -1.18(-0.10%)
Jul 29, 2010 1005 1163 1131 1143 0 -1.88(-0.16%)
Jul 28, 2010 1001 1159 1135 1144 0 -7.35(-0.64%)
Jul 27, 2010 1012 1174 1140 1152 0 -13.94(-1.20%)
Jul 26, 2010 1010 1170 1149 1166 0 +10.87(+0.94%)
Jul 23, 2010 1001 1160 1135 1155 0 +3.44(+0.30%)
Jul 22, 2010 999.50 1160 1139 1151 0 +21.89(+1.94%)
Jul 21, 2010 1000 1152 1121 1130 0 -11.02(-0.97%)
Jul 20, 2010 978.57 1144 1106 1141 0 +21.55(+1.93%)
Jul 19, 2010 975.06 1129 1105 1119 0 +4.67(+0.42%)
Jul 16, 2010 968.05 1140 1108 1114 0 -25.07(-2.20%)
Jul 15, 2010 1047 1152 1124 1139 0 -8.32(-0.72%)
Jul 14, 2010 1047 1158 1136 1148 0 -6.83(-0.59%)
Jul 13, 2010 1058 1165 1147 1155 0 +8.45(+0.74%)
Jul 12, 2010 999.50 1156 1134 1146 0 -3.23(-0.28%)
Jul 09, 2010 1002 1155 1137 1149 0 +4.44(+0.39%)
Jul 08, 2010 995.40 1152 1125 1145 0 +11.20(+0.99%)
Jul 07, 2010 959.01 1136 1103 1134 0 +27.72(+2.51%)
Jul 06, 2010 970.71 1128 1096 1106 0 +7.24(+0.66%)
Jul 02, 2010 952.39 1119 1090 1099 0 -6.90(-0.62%)
Jul 01, 2010 961.72 1120 1082 1106 0 -11.53(-1.03%)
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%)
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.