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 (%)
Feb 26, 2021 709.70 729.98 689.43 729.98 0 +0.00(+0.00%)
Feb 25, 2021 729.98 729.98 709.70 729.98 0 +0.00(+0.00%)
Feb 24, 2021 729.98 729.98 729.98 729.98 0 -20.28(-2.70%)
Feb 23, 2021 750.26 750.26 689.43 750.26 0 +20.28(+2.78%)
Feb 22, 2021 689.43 750.26 689.43 729.98 0 +40.55(+5.88%)
Feb 19, 2021 709.70 709.70 689.43 689.43 0 -40.55(-5.56%)
Feb 18, 2021 750.26 750.26 689.43 729.98 0 +20.28(+2.86%)
Feb 17, 2021 709.70 729.98 709.70 709.70 0 +0.00(+0.00%)
Feb 16, 2021 750.26 750.26 709.70 709.70 0 +0.00(+0.00%)
Feb 12, 2021 709.70 709.70 709.70 709.70 0 -40.56(-5.41%)
Feb 11, 2021 750.26 750.26 729.98 750.26 0 +20.28(+2.78%)
Feb 10, 2021 750.26 750.26 709.70 729.98 0 -20.28(-2.70%)
Feb 09, 2021 648.87 750.26 648.87 750.26 0 +81.11(+12.12%)
Feb 08, 2021 689.43 689.43 669.15 669.15 0 +0.00(+0.00%)
Feb 05, 2021 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Feb 04, 2021 709.70 709.70 628.60 648.87 0 -40.56(-5.88%)
Feb 03, 2021 648.87 689.43 648.87 689.43 0 +40.56(+6.25%)
Feb 02, 2021 669.15 669.15 628.60 648.87 0 -20.28(-3.03%)
Feb 01, 2021 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
Jan 29, 2021 648.87 669.15 628.60 648.87 0 +0.00(+0.00%)
Jan 28, 2021 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Jan 27, 2021 648.87 669.15 628.60 669.15 0 +0.00(+0.00%)
Jan 26, 2021 669.15 669.15 628.60 669.15 0 +0.00(+0.00%)
Jan 25, 2021 648.87 669.15 628.60 669.15 0 +40.55(+6.45%)
Jan 22, 2021 689.43 709.70 628.60 628.60 0 -40.55(-6.06%)
Jan 21, 2021 608.32 709.70 608.32 669.15 0 +40.55(+6.45%)
Jan 20, 2021 628.60 628.60 608.32 628.60 0 +20.28(+3.33%)
Jan 19, 2021 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jan 18, 2021 628.60 628.60 608.32 608.32 0 +0.00(+0.00%)
Jan 15, 2021 608.32 608.32 588.04 608.32 0 -0.00(-0.00%)
Jan 14, 2021 598.92 612.79 595.18 608.32 0 +14.23(+2.40%)
Jan 13, 2021 597.98 601.93 587.64 594.09 0 +63.89(+12.05%)
Dec 23, 2020 522.88 533.97 521.42 530.20 0 +10.86(+2.09%)
Dec 22, 2020 523.79 527.66 516.95 519.33 0 -5.29(-1.01%)
Dec 21, 2020 519.50 530.10 514.61 524.62 0 -11.22(-2.09%)
Dec 18, 2020 538.14 542.26 530.68 535.84 0 -0.72(-0.13%)
Dec 17, 2020 541.40 542.89 530.93 536.56 0 -1.37(-0.25%)
Dec 16, 2020 543.33 548.19 533.91 537.93 0 -4.41(-0.81%)
Dec 15, 2020 539.07 547.20 532.26 542.33 0 +5.62(+1.05%)
Dec 14, 2020 552.70 554.53 533.32 536.71 0 -6.33(-1.17%)
Dec 11, 2020 545.65 549.15 536.56 543.04 0 -0.25(-0.05%)
Dec 10, 2020 527.97 549.87 527.01 543.29 0 +14.31(+2.70%)
Dec 09, 2020 534.93 540.39 522.59 528.98 0 -5.15(-0.97%)
Dec 08, 2020 527.85 538.73 524.48 534.14 0 -2.81(-0.52%)
Dec 07, 2020 538.94 544.26 532.43 536.94 0 -9.05(-1.66%)
Dec 04, 2020 531.21 548.04 529.18 546.00 0 +16.92(+3.20%)
Dec 03, 2020 531.47 538.34 522.39 529.07 0 -0.81(-0.15%)
Dec 02, 2020 518.39 537.67 516.61 529.89 0 +13.21(+2.56%)
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.