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 (%)
Mar 30, 2012 1317 1329 1304 1321 0 +12.80(+0.98%)
Mar 29, 2012 1307 1316 1284 1308 0 -13.31(-1.01%)
Mar 28, 2012 1340 1344 1310 1321 0 -26.97(-2.00%)
Mar 27, 2012 1362 1366 1343 1348 0 -10.86(-0.80%)
Mar 26, 2012 1363 1372 1349 1359 0 +10.00(+0.74%)
Mar 23, 2012 1336 1357 1327 1349 0 +15.19(+1.14%)
Mar 22, 2012 1351 1355 1324 1334 0 -33.93(-2.48%)
Mar 21, 2012 1374 1381 1357 1368 0 -3.43(-0.25%)
Mar 20, 2012 1383 1392 1365 1371 0 -40.58(-2.87%)
Mar 19, 2012 1399 1421 1372 1412 0 +13.62(+0.97%)
Mar 16, 2012 1386 1406 1379 1398 0 +17.14(+1.24%)
Mar 15, 2012 1377 1392 1366 1381 0 +5.42(+0.39%)
Mar 14, 2012 1395 1406 1369 1376 0 -24.05(-1.72%)
Mar 13, 2012 1386 1404 1371 1400 0 +24.82(+1.81%)
Mar 12, 2012 1389 1393 1365 1375 0 -17.55(-1.26%)
Mar 09, 2012 1397 1407 1385 1393 0 +5.07(+0.37%)
Mar 08, 2012 1386 1397 1372 1387 0 +15.96(+1.16%)
Mar 07, 2012 1366 1380 1353 1371 0 +11.06(+0.81%)
Mar 06, 2012 1366 1374 1346 1360 0 -29.88(-2.15%)
Mar 05, 2012 1397 1404 1375 1390 0 -13.11(-0.93%)
Mar 02, 2012 1418 1426 1396 1403 0 -20.42(-1.43%)
Mar 01, 2012 1415 1430 1404 1424 0 +15.63(+1.11%)
Feb 29, 2012 1426 1436 1400 1408 0 -17.30(-1.21%)
Feb 28, 2012 1426 1440 1411 1426 0 +7.41(+0.52%)
Feb 27, 2012 1416 1432 1406 1418 0 -11.20(-0.78%)
Feb 24, 2012 1425 1442 1416 1429 0 -0.35(-0.02%)
Feb 23, 2012 1419 1436 1405 1430 0 +7.62(+0.54%)
Feb 22, 2012 1420 1436 1409 1422 0 +4.45(+0.31%)
Feb 21, 2012 1428 1435 1407 1418 0 -25.26(-1.75%)
Feb 17, 2012 1443 1443 1443 0 +0.99(+0.07%)
Feb 16, 2012 1423 1448 1412 1442 0 +27.36(+1.93%)
Feb 15, 2012 1411 1428 1397 1414 0 +13.98(+1.00%)
Feb 14, 2012 1397 1410 1387 1400 0 -2.33(-0.17%)
Feb 13, 2012 1401 1410 1387 1403 0 +17.36(+1.25%)
Feb 10, 2012 1379 1394 1366 1385 0 -17.58(-1.25%)
Feb 09, 2012 1401 1415 1387 1403 0 +3.04(+0.22%)
Feb 08, 2012 1402 1414 1382 1400 0 +5.07(+0.36%)
Feb 07, 2012 1387 1407 1368 1395 0 +8.90(+0.64%)
Feb 06, 2012 1370 1391 1363 1386 0 -1.30(-0.09%)
Feb 03, 2012 1381 1396 1367 1387 0 +24.31(+1.78%)
Feb 02, 2012 1360 1379 1347 1363 0 +9.24(+0.68%)
Feb 01, 2012 1355 1371 1339 1354 0 +14.31(+1.07%)
Jan 31, 2012 1353 1359 1326 1339 0 -0.33(-0.02%)
Jan 30, 2012 1331 1345 1317 1340 0 +3.96(+0.30%)
Jan 27, 2012 1330 1347 1324 1336 0 -9.59(-0.71%)
Jan 26, 2012 1375 1381 1337 1345 0 -28.23(-2.06%)
Jan 25, 2012 1341 1377 1327 1374 0 +30.65(+2.28%)
Jan 24, 2012 1342 1353 1330 1343 0 -12.24(-0.90%)
Jan 23, 2012 1335 1364 1328 1355 0 +30.12(+2.27%)
Jan 20, 2012 1326 1334 1308 1325 0 -5.44(-0.41%)
Jan 19, 2012 1338 1348 1321 1331 0 -7.20(-0.54%)
Jan 18, 2012 1318 1342 1307 1338 0 +20.39(+1.55%)
Jan 17, 2012 1321 1330 1304 1317 0 +19.56(+1.51%)
Jan 16, 2012 1297 1306 1280 1298 0 +0.00(+0.00%)
Jan 13, 2012 1297 1306 1280 1298 0 -10.28(-0.79%)
Jan 12, 2012 1314 1329 1297 1308 0 -8.19(-0.62%)
Jan 11, 2012 1334 1339 1308 1316 0 -24.57(-1.83%)
Jan 10, 2012 1355 1364 1334 1341 0 +7.23(+0.54%)
Jan 09, 2012 1330 1345 1320 1334 0 +7.96(+0.60%)
Jan 06, 2012 1338 1343 1314 1326 0 -12.66(-0.95%)
Jan 05, 2012 1326 1349 1313 1338 0 +20.93(+1.59%)
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.