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 29, 2016 846.80 868.93 843.91 865.82 0 +12.23(+1.43%)
Jul 28, 2016 854.62 864.08 846.08 853.59 0 -5.17(-0.60%)
Jul 27, 2016 870.34 877.95 851.46 858.76 0 -9.66(-1.11%)
Jul 26, 2016 858.14 870.90 854.67 868.42 0 +9.37(+1.09%)
Jul 25, 2016 871.73 874.38 854.68 859.05 0 -18.24(-2.08%)
Jul 22, 2016 878.02 883.20 868.66 877.29 0 +4.07(+0.47%)
Jul 21, 2016 881.61 891.05 870.23 873.23 0 -10.54(-1.19%)
Jul 20, 2016 876.56 889.28 869.95 883.77 0 +3.91(+0.44%)
Jul 19, 2016 886.51 890.00 875.85 879.86 0 -12.20(-1.37%)
Jul 18, 2016 888.28 896.36 880.13 892.06 0 +1.00(+0.11%)
Jul 15, 2016 896.21 900.19 886.26 891.06 0 -2.62(-0.29%)
Jul 14, 2016 900.01 904.08 889.30 893.68 0 +6.01(+0.68%)
Jul 13, 2016 898.80 902.24 878.66 887.66 0 -11.82(-1.31%)
Jul 12, 2016 890.32 906.10 886.70 899.49 0 +25.59(+2.93%)
Jul 11, 2016 878.95 884.78 871.13 873.89 0 +1.94(+0.22%)
Jul 08, 2016 871.95 869.65 858.21 871.95 0 +13.18(+1.53%)
Jul 07, 2016 875.58 882.43 853.25 858.77 0 -8.97(-1.03%)
Jul 06, 2016 867.75 867.75 867.75 867.75 0 +7.18(+0.83%)
Jul 05, 2016 862.94 870.30 848.49 860.57 0 -19.84(-2.25%)
Jul 04, 2016 880.41 880.41 880.41 880.41 0 +0.00(+0.00%)
Jul 01, 2016 873.93 888.41 868.62 880.41 0 +8.53(+0.98%)
Jun 30, 2016 869.74 877.37 860.52 871.88 0 +2.97(+0.34%)
Jun 29, 2016 859.94 875.76 855.62 868.91 0 +18.32(+2.15%)
Jun 28, 2016 844.25 854.08 835.82 850.59 0 +28.22(+3.43%)
Jun 27, 2016 838.94 844.29 814.17 822.37 0 -25.45(-3.00%)
Jun 24, 2016 849.34 866.49 840.71 847.82 0 -44.34(-4.97%)
Jun 23, 2016 885.87 894.88 879.32 892.16 0 +17.77(+2.03%)
Jun 22, 2016 883.29 888.31 869.81 874.40 0 -4.38(-0.50%)
Jun 21, 2016 864.64 882.47 859.40 878.77 0 +14.93(+1.73%)
Jun 20, 2016 866.22 873.65 857.25 863.85 0 +15.23(+1.79%)
Jun 17, 2016 844.39 854.03 839.35 848.62 0 +11.07(+1.32%)
Jun 16, 2016 836.98 844.38 821.42 837.55 0 -14.07(-1.65%)
Jun 15, 2016 851.59 863.28 844.38 851.61 0 -0.87(-0.10%)
Jun 14, 2016 846.61 858.48 838.66 852.48 0 -0.11(-0.01%)
Jun 13, 2016 846.71 864.64 842.43 852.59 0 -2.50(-0.29%)
Jun 10, 2016 869.54 874.88 851.15 855.09 0 -27.50(-3.12%)
Jun 09, 2016 876.54 889.64 872.56 882.59 0 -5.47(-0.62%)
Jun 08, 2016 900.38 907.02 883.40 888.06 0 -2.36(-0.27%)
Jun 07, 2016 873.25 894.00 869.89 890.42 0 +23.70(+2.73%)
Jun 06, 2016 860.45 870.73 854.79 866.72 0 +13.85(+1.62%)
Jun 03, 2016 859.80 864.54 846.15 852.87 0 -5.28(-0.62%)
Jun 02, 2016 847.17 859.84 842.25 858.15 0 +2.72(+0.32%)
Jun 01, 2016 848.37 858.98 839.60 855.44 0 +3.33(+0.39%)
May 31, 2016 854.92 865.98 846.31 852.11 0 -1.26(-0.15%)
May 30, 2016 853.37 853.37 853.37 853.37 0 +0.00(+0.00%)
May 27, 2016 851.77 857.04 842.78 853.37 0 -1.91(-0.22%)
May 26, 2016 865.33 870.14 852.04 855.28 0 -1.68(-0.20%)
May 25, 2016 850.07 864.15 845.51 856.96 0 +17.26(+2.06%)
May 24, 2016 837.90 847.65 828.54 839.70 0 +6.54(+0.79%)
May 23, 2016 828.12 839.65 822.61 833.16 0 -1.96(-0.23%)
May 20, 2016 834.94 842.20 826.60 835.12 0 +6.23(+0.75%)
May 19, 2016 821.75 832.77 810.67 828.89 0 -1.88(-0.23%)
May 18, 2016 840.35 849.25 824.77 830.77 0 -10.92(-1.30%)
May 17, 2016 836.53 851.12 829.23 841.70 0 +5.02(+0.60%)
May 16, 2016 830.04 845.50 825.73 836.67 0 +19.08(+2.33%)
May 13, 2016 825.80 835.87 813.61 817.59 0 -15.24(-1.83%)
May 12, 2016 842.39 848.82 823.89 832.83 0 +0.12(+0.01%)
May 11, 2016 823.69 843.16 813.16 832.72 0 +4.24(+0.51%)
May 10, 2016 816.52 831.49 811.07 828.48 0 +19.57(+2.42%)
May 09, 2016 813.93 819.65 797.38 808.90 0 -12.11(-1.47%)
May 06, 2016 816.01 837.07 810.43 821.01 0 -5.15(-0.62%)
May 05, 2016 830.42 843.69 814.07 826.16 0 +11.56(+1.42%)
May 04, 2016 828.61 838.63 805.85 814.60 0 -15.89(-1.91%)
May 03, 2016 841.70 847.86 823.21 830.49 0 -26.32(-3.07%)
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.