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 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 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 (%)
Apr 29, 2022 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Apr 28, 2022 689.43 709.70 689.43 709.70 0 +0.00(+0.00%)
Apr 27, 2022 648.87 709.70 628.60 709.70 0 +60.83(+9.38%)
Apr 26, 2022 689.43 689.43 648.87 648.87 0 -20.28(-3.03%)
Apr 25, 2022 689.43 689.43 669.15 669.15 0 -20.28(-2.94%)
Apr 22, 2022 709.70 709.70 689.43 689.43 0 -20.28(-2.86%)
Apr 21, 2022 709.70 709.70 689.43 709.70 0 +0.00(+0.00%)
Apr 20, 2022 729.98 729.98 709.70 709.70 0 +0.00(+0.00%)
Apr 19, 2022 709.70 709.70 709.70 709.70 0 -20.28(-2.78%)
Apr 18, 2022 729.98 750.26 729.98 729.98 0 +20.28(+2.86%)
Apr 14, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Apr 13, 2022 709.70 709.70 709.70 709.70 0 -20.28(-2.78%)
Apr 12, 2022 709.70 729.98 689.43 729.98 0 +40.55(+5.88%)
Apr 11, 2022 689.43 729.98 689.43 689.43 0 +20.28(+3.03%)
Apr 08, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Apr 07, 2022 689.43 709.70 669.15 669.15 0 -40.55(-5.71%)
Apr 06, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Apr 04, 2022 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Apr 01, 2022 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Mar 31, 2022 689.43 709.70 689.43 709.70 0 +20.28(+2.94%)
Mar 30, 2022 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Mar 25, 2022 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Mar 24, 2022 709.70 709.70 669.15 689.43 0 -20.28(-2.86%)
Mar 22, 2022 709.70 709.70 709.70 709.70 0 -20.28(-2.78%)
Mar 21, 2022 750.26 750.26 729.98 729.98 0 +20.28(+2.86%)
Mar 18, 2022 709.70 709.70 709.70 709.70 0 -60.83(-7.89%)
Mar 17, 2022 750.26 770.54 750.26 770.54 0 +20.28(+2.70%)
Mar 15, 2022 750.26 750.26 750.26 750.26 0 +0.00(+0.00%)
Mar 14, 2022 729.98 770.54 729.98 750.26 0 +20.28(+2.78%)
Mar 11, 2022 729.98 750.26 729.98 729.98 0 +0.00(+0.00%)
Mar 10, 2022 729.98 729.98 729.98 729.98 0 +0.00(+0.00%)
Mar 09, 2022 750.26 750.26 729.98 729.98 0 +0.00(+0.00%)
Mar 08, 2022 729.98 729.98 729.98 729.98 0 +20.28(+2.86%)
Mar 07, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Mar 04, 2022 689.43 709.70 689.43 709.70 0 +20.28(+2.94%)
Mar 03, 2022 729.98 729.98 689.43 689.43 0 -20.28(-2.86%)
Mar 02, 2022 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Mar 01, 2022 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Feb 28, 2022 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Feb 25, 2022 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Feb 24, 2022 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Feb 23, 2022 689.43 709.70 689.43 689.43 0 +0.00(+0.00%)
Feb 22, 2022 709.70 709.70 689.43 689.43 0 +0.00(+0.00%)
Feb 18, 2022 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Feb 17, 2022 729.98 729.98 709.70 709.70 0 -20.28(-2.78%)
Feb 16, 2022 709.70 729.98 709.70 729.98 0 +20.28(+2.86%)
Feb 15, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Feb 14, 2022 709.70 729.98 709.70 709.70 0 +0.00(+0.00%)
Feb 11, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Feb 10, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Feb 09, 2022 729.98 729.98 709.70 709.70 0 +0.00(+0.00%)
Feb 07, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Feb 04, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Feb 03, 2022 709.70 709.70 709.70 709.70 0 -20.28(-2.78%)
Feb 02, 2022 709.70 729.98 709.70 729.98 0 +20.28(+2.86%)
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.