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 (%)
Oct 31, 2012 1262 1273 1238 1256 0 +1.65(+0.13%)
Oct 30, 2012 0.0114 1255 1255 1255 0 +0.00(+0.00%)
Oct 29, 2012 1255 1255 1255 1255 0 +0.00(+0.00%)
Oct 26, 2012 1257 1269 1244 1255 0 -8.48(-0.67%)
Oct 25, 2012 1265 1273 1246 1263 0 +13.71(+1.10%)
Oct 24, 2012 1265 1271 1244 1249 0 -8.66(-0.69%)
Oct 23, 2012 1267 1271 1247 1258 0 -32.50(-2.52%)
Oct 19, 2012 1308 1313 1284 1291 0 -14.74(-1.13%)
Oct 18, 2012 1301 1314 1294 1305 0 -0.20(-0.02%)
Oct 17, 2012 1293 1310 1288 1306 0 +20.22(+1.57%)
Oct 16, 2012 1274 1291 1270 1285 0 +17.02(+1.34%)
Oct 15, 2012 1265 1274 1252 1268 0 +3.36(+0.27%)
Oct 12, 2012 1269 1278 1257 1265 0 -3.43(-0.27%)
Oct 11, 2012 1267 1282 1260 1268 0 +18.08(+1.45%)
Oct 10, 2012 1260 1268 1245 1250 0 -10.25(-0.81%)
Oct 09, 2012 1260 1272 1249 1261 0 +8.01(+0.64%)
Oct 08, 2012 1247 1257 1241 1253 0 -0.87(-0.07%)
Oct 06, 2012 1267 1272 1248 1253 0 +0.00(+0.00%)
Oct 05, 2012 1266 1272 1248 1253 0 -7.79(-0.62%)
Oct 04, 2012 1255 1266 1246 1261 0 +11.66(+0.93%)
Oct 03, 2012 1265 1268 1240 1250 0 -18.14(-1.43%)
Oct 02, 2012 1271 1278 1256 1268 0 +3.37(+0.27%)
Oct 01, 2012 1264 1280 1257 1264 0 +8.82(+0.70%)
Sep 28, 2012 1258 1265 1244 1256 0 -8.64(-0.68%)
Sep 27, 2012 1253 1269 1245 1264 0 +25.97(+2.10%)
Sep 26, 2012 1241 1249 1228 1238 0 -7.62(-0.61%)
Sep 25, 2012 1267 1273 1243 1246 0 -16.82(-1.33%)
Sep 24, 2012 1267 1274 1253 1263 0 -12.90(-1.01%)
Sep 21, 2012 1283 1289 1269 1276 0 +3.04(+0.24%)
Sep 20, 2012 1267 1280 1256 1272 0 -5.30(-0.41%)
Sep 19, 2012 1291 1295 1271 1278 0 -11.24(-0.87%)
Sep 18, 2012 1298 1304 1280 1289 0 -12.07(-0.93%)
Sep 17, 2012 1315 1323 1297 1301 0 -16.72(-1.27%)
Sep 14, 2012 1304 1335 1299 1318 0 +25.16(+1.95%)
Sep 13, 2012 1266 1301 1256 1293 0 +26.95(+2.13%)
Sep 12, 2012 1266 1276 1254 1266 0 +6.99(+0.56%)
Sep 11, 2012 1250 1267 1244 1259 0 +18.44(+1.49%)
Sep 10, 2012 1247 1260 1236 1240 0 -7.10(-0.57%)
Sep 07, 2012 1228 1251 1225 1247 0 +22.19(+1.81%)
Sep 06, 2012 1208 1235 1203 1225 0 +25.78(+2.15%)
Sep 05, 2012 1203 1211 1189 1199 0 -10.64(-0.88%)
Sep 04, 2012 1221 1226 1201 1210 0 -14.93(-1.22%)
Aug 31, 2012 1225 1225 1225 0 +10.63(+0.88%)
Aug 30, 2012 1225 1230 1210 1214 0 -17.54(-1.42%)
Aug 29, 2012 1240 1245 1226 1232 0 -4.98(-0.40%)
Aug 27, 2012 1240 1250 1229 1237 0 +0.70(+0.06%)
Aug 24, 2012 1225 1241 1218 1236 0 +5.12(+0.42%)
Aug 23, 2012 1245 1251 1227 1231 0 -17.99(-1.44%)
Aug 22, 2012 1243 1254 1233 1249 0 -2.35(-0.19%)
Aug 21, 2012 1257 1271 1246 1251 0 -9.84(-0.78%)
Aug 20, 2012 1261 1270 1252 1261 0 -2.29(-0.18%)
Aug 17, 2012 1267 1273 1256 1264 0 -0.45(-0.04%)
Aug 16, 2012 1252 1269 1247 1264 0 +11.86(+0.95%)
Aug 15, 2012 1250 1260 1242 1252 0 -1.52(-0.12%)
Aug 14, 2012 1256 1263 1246 1254 0 +3.75(+0.30%)
Aug 13, 2012 1261 1268 1243 1250 0 -16.18(-1.28%)
Aug 11, 2012 1256 1270 1245 1266 0 +0.00(+0.00%)
Aug 10, 2012 1256 1270 1245 1266 0 -2.98(-0.23%)
Aug 09, 2012 1257 1281 1251 1269 0 +10.44(+0.83%)
Aug 08, 2012 1255 1273 1248 1259 0 -2.42(-0.19%)
Aug 07, 2012 1240 1271 1239 1261 0 +27.66(+2.24%)
Aug 06, 2012 1228 1247 1222 1233 0 +11.25(+0.92%)
Aug 03, 2012 1214 1237 1205 1222 0 +29.96(+2.51%)
Aug 02, 2012 1199 1214 1180 1192 0 -27.47(-2.25%)
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.