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 (%)
Sep 29, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Sep 27, 2021 689.43 689.43 689.43 689.43 0 -40.55(-5.56%)
Sep 23, 2021 729.98 729.98 729.98 729.98 0 +60.83(+9.09%)
Sep 22, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Sep 21, 2021 689.43 689.43 669.15 669.15 0 +0.00(+0.00%)
Sep 17, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Sep 16, 2021 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
Sep 15, 2021 729.98 729.98 689.43 689.43 0 +0.00(+0.00%)
Sep 14, 2021 709.70 709.70 669.15 689.43 0 -40.55(-5.56%)
Sep 13, 2021 729.98 729.98 729.98 729.98 0 +40.55(+5.88%)
Sep 10, 2021 689.43 709.70 669.15 689.43 0 -20.28(-2.86%)
Sep 09, 2021 709.70 709.70 709.70 709.70 0 -40.56(-5.41%)
Sep 08, 2021 689.43 750.26 689.43 750.26 0 +40.56(+5.71%)
Sep 07, 2021 689.43 729.98 689.43 709.70 0 +20.28(+2.94%)
Sep 03, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Sep 02, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Sep 01, 2021 689.43 689.43 689.43 689.43 0 -40.55(-5.56%)
Aug 31, 2021 729.98 729.98 729.98 729.98 0 -20.28(-2.70%)
Aug 30, 2021 750.26 750.26 750.26 750.26 0 +40.56(+5.71%)
Aug 27, 2021 689.43 709.70 689.43 709.70 0 -20.28(-2.78%)
Aug 25, 2021 729.98 729.98 729.98 729.98 0 -40.55(-5.26%)
Aug 23, 2021 770.54 770.54 770.54 770.54 0 +101.39(+15.15%)
Aug 19, 2021 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
Aug 18, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Aug 17, 2021 689.43 689.43 689.43 689.43 0 -40.55(-5.56%)
Aug 16, 2021 709.70 729.98 709.70 729.98 0 +40.55(+5.88%)
Aug 13, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Aug 12, 2021 669.15 709.70 669.15 689.43 0 +20.28(+3.03%)
Aug 11, 2021 669.15 669.15 648.87 669.15 0 +0.00(+0.00%)
Aug 10, 2021 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Aug 09, 2021 648.87 648.87 628.60 648.87 0 +0.00(+0.00%)
Aug 06, 2021 689.43 709.70 648.87 648.87 0 -40.56(-5.88%)
Aug 05, 2021 709.70 709.70 689.43 689.43 0 +0.00(+0.00%)
Aug 04, 2021 729.98 729.98 689.43 689.43 0 +0.00(+0.00%)
Aug 03, 2021 648.87 709.70 648.87 689.43 0 +40.56(+6.25%)
Jul 30, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 28, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 27, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 23, 2021 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Jul 22, 2021 628.60 628.60 628.60 628.60 0 -20.28(-3.12%)
Jul 21, 2021 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Jul 20, 2021 628.60 628.60 608.32 628.60 0 +0.00(+0.00%)
Jul 19, 2021 648.87 648.87 628.60 628.60 0 -20.28(-3.12%)
Jul 16, 2021 669.15 669.15 648.87 648.87 0 -20.28(-3.03%)
Jul 15, 2021 669.15 689.43 669.15 669.15 0 +0.00(+0.00%)
Jul 14, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jul 12, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jul 09, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jul 08, 2021 689.43 689.43 669.15 669.15 0 -20.28(-2.94%)
Jul 07, 2021 729.98 729.98 689.43 689.43 0 -60.83(-8.11%)
Jul 06, 2021 709.70 750.26 709.70 750.26 0 +40.56(+5.71%)
Jul 05, 2021 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
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.