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 (%)
May 31, 2023 892.20 912.48 851.64 851.64 0 -101.39(-10.64%)
May 30, 2023 932.75 1014 932.75 953.03 0 -60.83(-6.00%)
May 29, 2023 1034 1034 1014 1014 0 +0.00(+0.00%)
May 26, 2023 892.20 1014 892.20 1014 0 +121.66(+13.64%)
May 25, 2023 892.20 892.20 892.20 892.20 0 -40.55(-4.35%)
May 24, 2023 892.20 932.75 892.20 932.75 0 +40.55(+4.55%)
May 23, 2023 1014 1034 851.64 892.20 0 -101.39(-10.20%)
May 19, 2023 993.59 993.59 993.59 993.59 0 -40.55(-3.92%)
May 18, 2023 1034 1034 1034 1034 0 +20.28(+2.00%)
May 17, 2023 1217 1217 973.31 1014 0 -344.72(-25.37%)
May 16, 2023 1298 1359 1217 1359 0 +60.84(+4.69%)
May 15, 2023 1237 1298 1237 1298 0 +0.00(+0.00%)
May 12, 2023 1298 1298 1298 1298 0 +60.83(+4.92%)
May 11, 2023 1257 1257 1237 1237 0 -121.67(-8.96%)
May 08, 2023 1359 1359 1359 1359 0 +0.00(+0.00%)
May 05, 2023 1359 1359 1359 1359 0 -20.27(-1.47%)
May 04, 2023 1359 1379 1338 1379 0 +0.00(+0.00%)
May 03, 2023 1338 1379 1338 1379 0 +60.83(+4.62%)
May 02, 2023 1338 1359 1298 1318 0 -20.28(-1.52%)
May 01, 2023 1379 1419 1338 1338 0 -60.83(-4.35%)
Apr 28, 2023 1399 1399 1379 1399 0 +20.28(+1.47%)
Apr 27, 2023 1359 1379 1359 1379 0 +20.27(+1.49%)
Apr 26, 2023 1257 1359 1257 1359 0 +0.00(+0.00%)
Apr 25, 2023 1257 1359 1257 1359 0 +141.94(+11.67%)
Apr 24, 2023 1196 1217 1196 1217 0 -60.83(-4.76%)
Apr 21, 2023 1176 1277 1176 1277 0 +40.56(+3.28%)
Apr 20, 2023 1237 1237 1217 1237 0 +0.00(+0.00%)
Apr 19, 2023 1237 1237 1217 1237 0 +60.83(+5.17%)
Apr 18, 2023 1176 1176 1176 1176 0 +0.00(+0.00%)
Apr 17, 2023 1176 1176 1176 1176 0 +0.00(+0.00%)
Apr 14, 2023 1196 1196 1176 1176 0 -20.28(-1.70%)
Apr 13, 2023 1196 1196 1196 1196 0 +0.00(+0.00%)
Apr 12, 2023 1196 1196 1196 1196 0 +0.00(+0.00%)
Apr 10, 2023 1196 1196 1196 1196 0 -20.28(-1.67%)
Apr 06, 2023 1217 1217 1217 1217 0 +0.00(+0.00%)
Apr 05, 2023 1237 1237 1217 1217 0 +40.56(+3.45%)
Apr 04, 2023 1217 1217 1176 1176 0 -20.28(-1.70%)
Apr 03, 2023 1217 1217 1196 1196 0 +20.28(+1.72%)
Mar 31, 2023 1136 1176 1136 1176 0 +40.55(+3.57%)
Mar 30, 2023 1217 1217 1136 1136 0 -81.11(-6.67%)
Mar 29, 2023 1217 1217 1196 1217 0 +81.11(+7.14%)
Mar 28, 2023 1156 1156 1136 1136 0 +0.00(+0.00%)
Mar 27, 2023 1156 1156 1075 1136 0 +0.00(+0.00%)
Mar 24, 2023 1176 1176 1034 1136 0 +0.00(+0.00%)
Mar 23, 2023 1115 1136 1115 1136 0 +81.11(+7.69%)
Mar 22, 2023 1115 1115 1034 1054 0 -81.11(-7.14%)
Mar 21, 2023 1217 1217 1136 1136 0 -81.11(-6.67%)
Mar 20, 2023 1298 1298 1217 1217 0 -81.10(-6.25%)
Mar 17, 2023 1257 1298 1217 1298 0 +40.55(+3.23%)
Mar 16, 2023 1440 1440 1217 1257 0 -121.66(-8.82%)
Mar 15, 2023 1399 1440 1359 1379 0 -60.84(-4.23%)
Mar 14, 2023 1318 1460 1318 1440 0 +141.95(+10.94%)
Mar 13, 2023 1237 1318 1217 1298 0 +81.10(+6.67%)
Mar 10, 2023 1196 1217 1196 1217 0 +0.00(+0.00%)
Mar 09, 2023 1217 1217 1217 1217 0 +0.00(+0.00%)
Mar 08, 2023 1156 1217 1156 1217 0 +0.00(+0.00%)
Mar 07, 2023 1217 1217 1217 1217 0 +20.28(+1.70%)
Mar 06, 2023 1217 1217 1196 1196 0 -20.28(-1.67%)
Mar 03, 2023 1176 1217 1176 1217 0 +20.28(+1.70%)
Mar 02, 2023 1196 1196 1196 1196 0 +0.00(+0.00%)
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.