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 (%)
Jul 29, 2011 1459 1480 1447 1463 0 -10.66(-0.72%)
Jul 28, 2011 1478 1499 1463 1474 0 -1.23(-0.08%)
Jul 27, 2011 1497 1503 1468 1475 0 -34.57(-2.29%)
Jul 26, 2011 1514 1529 1498 1509 0 -4.42(-0.29%)
Jul 25, 2011 1503 1526 1499 1514 0 -9.24(-0.61%)
Jul 22, 2011 1517 1527 1509 1523 0 +6.08(+0.40%)
Jul 21, 2011 1503 1528 1498 1517 0 +15.95(+1.06%)
Jul 20, 2011 1508 1515 1492 1501 0 -9.77(-0.65%)
Jul 19, 2011 1492 1516 1487 1511 0 +34.82(+2.36%)
Jul 18, 2011 1479 1488 1462 1476 0 -12.05(-0.81%)
Jul 15, 2011 1456 1493 1458 1488 0 +54.34(+3.79%)
Jul 14, 2011 1452 1462 1428 1434 0 -9.44(-0.65%)
Jul 13, 2011 1442 1466 1436 1443 0 +10.18(+0.71%)
Jul 12, 2011 1427 1452 1423 1433 0 -2.20(-0.15%)
Jul 11, 2011 1458 1465 1428 1435 0 -44.94(-3.04%)
Jul 08, 2011 1479 1490 1465 1480 0 -15.50(-1.04%)
Jul 07, 2011 1496 1508 1484 1496 0 +15.46(+1.04%)
Jul 06, 2011 1487 1491 1467 1480 0 -11.34(-0.76%)
Jul 05, 2011 1482 1504 1476 1492 0 +9.56(+0.65%)
Jul 04, 2011 1468 1488 1451 1482 0 +0.00(+0.00%)
Jul 01, 2011 1468 1488 1451 1482 0 +11.93(+0.81%)
Jun 30, 2011 1458 1478 1453 1470 0 +18.62(+1.28%)
Jun 29, 2011 1435 1462 1427 1451 0 +21.05(+1.47%)
Jun 28, 2011 1406 1433 1401 1430 0 +31.37(+2.24%)
Jun 27, 2011 1385 1406 1378 1399 0 +8.85(+0.64%)
Jun 24, 2011 1405 1412 1383 1390 0 -12.57(-0.90%)
Jun 23, 2011 1388 1405 1365 1403 0 -8.70(-0.62%)
Jun 22, 2011 1413 1435 1405 1411 0 -8.90(-0.63%)
Jun 21, 2011 1401 1429 1396 1420 0 +30.10(+2.17%)
Jun 20, 2011 1385 1394 1381 1390 0 -5.52(-0.40%)
Jun 17, 2011 1410 1417 1387 1396 0 -7.12(-0.51%)
Jun 16, 2011 1408 1425 1387 1403 0 -5.22(-0.37%)
Jun 15, 2011 1422 1436 1397 1408 0 -32.64(-2.27%)
Jun 14, 2011 1433 1452 1428 1441 0 +18.35(+1.29%)
Jun 13, 2011 1449 1457 1409 1422 0 -15.60(-1.08%)
Jun 10, 2011 1453 1461 1430 1438 0 -26.20(-1.79%)
Jun 09, 2011 1457 1474 1447 1464 0 +16.29(+1.13%)
Jun 08, 2011 1444 1472 1439 1448 0 +1.77(+0.12%)
Jun 07, 2011 1458 1471 1439 1446 0 -0.44(-0.03%)
Jun 06, 2011 1474 1483 1442 1447 0 -30.02(-2.03%)
Jun 03, 2011 1458 1490 1447 1477 0 +23.02(+1.58%)
May 24, 2011 1449 1473 1441 1454 0 +17.11(+1.19%)
May 23, 2011 1438 1449 1425 1436 0 -25.91(-1.77%)
May 20, 2011 1455 1474 1437 1462 0 +7.75(+0.53%)
May 19, 2011 1466 1474 1442 1455 0 -4.79(-0.33%)
May 18, 2011 1440 1473 1433 1459 0 +26.21(+1.83%)
May 17, 2011 1427 1444 1410 1433 0 -2.76(-0.19%)
May 16, 2011 1442 1469 1429 1436 0 -15.13(-1.04%)
May 13, 2011 1462 1472 1434 1451 0 -10.35(-0.71%)
May 12, 2011 1457 1477 1438 1461 0 -1.34(-0.09%)
May 11, 2011 1498 1500 1450 1463 0 -39.96(-2.66%)
May 10, 2011 1497 1513 1482 1503 0 +7.38(+0.49%)
May 09, 2011 1483 1506 1469 1495 0 +22.47(+1.53%)
May 06, 2011 1476 1509 1453 1473 0 +14.27(+0.98%)
May 05, 2011 1471 1491 1439 1459 0 -33.07(-2.22%)
May 04, 2011 1519 1522 1474 1492 0 -37.47(-2.45%)
May 03, 2011 1558 1565 1513 1529 0 -38.08(-2.43%)
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.