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, 2010 1221 1245 1209 1220 0 +0.11(+0.01%)
May 28, 2010 1220 1245 1209 1220 0 -11.00(-0.89%)
May 27, 2010 1104 1235 1197 1231 0 +57.38(+4.89%)
May 26, 2010 1085 1202 1168 1174 0 +2.58(+0.22%)
May 25, 2010 1038 1174 1124 1171 0 +1.69(+0.14%)
May 24, 2010 1093 1197 1168 1170 0 -21.12(-1.77%)
May 21, 2010 1143 1197 1132 1191 0 +28.72(+2.47%)
May 20, 2010 1061 1188 1158 1162 0 -48.07(-3.97%)
May 19, 2010 1105 1226 1184 1210 0 -13.03(-1.07%)
May 18, 2010 1142 1260 1216 1223 0 -6.81(-0.55%)
May 17, 2010 1143 1256 1205 1230 0 -14.61(-1.17%)
May 14, 2010 1142 1261 1221 1244 0 -22.20(-1.75%)
May 13, 2010 1169 1288 1258 1267 0 -8.98(-0.70%)
May 12, 2010 1157 1285 1256 1276 0 +19.32(+1.54%)
May 11, 2010 1271 1277 1252 1256 0 -6.83(-0.54%)
May 10, 2010 1149 1267 1247 1263 0 +52.28(+4.32%)
May 07, 2010 1121 1241 1182 1211 0 -12.24(-1.00%)
May 06, 2010 1142 1272 1151 1223 0 -36.50(-2.90%)
May 05, 2010 1269 1290 1249 1260 0 -35.06(-2.71%)
May 04, 2010 1206 1315 1279 1295 0 -36.84(-2.77%)
May 03, 2010 1215 1343 1308 1332 0 +16.74(+1.27%)
Apr 30, 2010 1220 1341 1298 1315 0 -4.70(-0.36%)
Apr 29, 2010 1325 1340 1305 1319 0 -1.19(-0.09%)
Apr 28, 2010 1217 1331 1303 1321 0 +9.52(+0.73%)
Apr 27, 2010 1240 1353 1307 1311 0 -43.05(-3.18%)
Apr 26, 2010 1258 1371 1349 1354 0 -5.34(-0.39%)
Apr 23, 2010 1232 1362 1324 1360 0 +21.86(+1.63%)
Apr 22, 2010 1217 1342 1310 1338 0 +7.92(+0.60%)
Apr 21, 2010 1233 1345 1318 1330 0 -9.00(-0.67%)
Apr 20, 2010 1221 1346 1320 1339 0 +25.48(+1.94%)
Apr 19, 2010 1201 1318 1293 1313 0 -4.51(-0.34%)
Apr 16, 2010 1233 1345 1309 1318 0 -29.73(-2.21%)
Apr 15, 2010 1244 1358 1336 1348 0 -1.61(-0.12%)
Apr 14, 2010 1240 1355 1330 1349 0 +11.04(+0.83%)
Apr 13, 2010 1235 1347 1321 1338 0 -3.75(-0.28%)
Apr 12, 2010 1238 1354 1333 1342 0 -1.23(-0.09%)
Apr 09, 2010 1237 1352 1329 1343 0 +13.43(+1.01%)
Apr 08, 2010 1212 1334 1303 1330 0 +3.91(+0.29%)
Apr 07, 2010 1337 1345 1316 1326 0 -8.45(-0.63%)
Apr 06, 2010 1230 1345 1326 1334 0 -3.44(-0.26%)
Apr 05, 2010 1218 1343 1315 1338 0 +23.83(+1.81%)
Apr 01, 2010 1314 1314 1314 0 +33.14(+2.59%)
Mar 31, 2010 1273 1290 1268 1281 0 +6.11(+0.48%)
Mar 30, 2010 1273 1281 1262 1275 0 +3.45(+0.27%)
Mar 29, 2010 1253 1276 1248 1271 0 +26.32(+2.11%)
Mar 26, 2010 1143 1254 1231 1245 0 +8.02(+0.65%)
Mar 25, 2010 1164 1272 1234 1237 0 -21.97(-1.75%)
Mar 24, 2010 1156 1271 1250 1259 0 -8.48(-0.67%)
Mar 23, 2010 1157 1272 1250 1267 0 +13.51(+1.08%)
Mar 22, 2010 1144 1264 1235 1254 0 -7.49(-0.59%)
Mar 19, 2010 1179 1286 1250 1261 0 -17.27(-1.35%)
Mar 18, 2010 1298 1303 1270 1278 0 -24.42(-1.87%)
Mar 17, 2010 1198 1315 1293 1303 0 +8.57(+0.66%)
Mar 16, 2010 1189 1300 1279 1294 0 +6.72(+0.52%)
Mar 15, 2010 1182 1291 1275 1288 0 -13.51(-1.04%)
Mar 12, 2010 1212 1315 1292 1301 0 -1.41(-0.11%)
Mar 11, 2010 1203 1310 1290 1302 0 +0.37(+0.03%)
Mar 10, 2010 1196 1309 1287 1302 0 +8.72(+0.67%)
Mar 09, 2010 1185 1304 1278 1293 0 +3.47(+0.27%)
Mar 08, 2010 1295 1301 1282 1290 0 -3.82(-0.30%)
Mar 05, 2010 1185 1298 1276 1294 0 +23.71(+1.87%)
Mar 04, 2010 1180 1288 1261 1270 0 -10.05(-0.79%)
Mar 03, 2010 1183 1294 1274 1280 0 +2.07(+0.16%)
Mar 02, 2010 1180 1291 1270 1278 0 +6.03(+0.47%)
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.