Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Oil & Gas Sector (CIX: MSECTOR121 )

466.38 -20.28 (-4.17%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 7, 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 30, 2014 1293 1300 1267 1278 0 -18.92(-1.46%)
Sep 29, 2014 1284 1302 1277 1297 0 -6.09(-0.47%)
Sep 26, 2014 1290 1311 1284 1303 0 +12.62(+0.98%)
Sep 25, 2014 1310 1313 1287 1291 0 -34.02(-2.57%)
Sep 19, 2014 1336 1342 1320 1325 0 -10.73(-0.80%)
Sep 18, 2014 1346 1350 1327 1335 0 -8.30(-0.62%)
Sep 17, 2014 1353 1358 1338 1344 0 -5.77(-0.43%)
Sep 16, 2014 1330 1362 1327 1349 0 +15.88(+1.19%)
Sep 15, 2014 1340 1353 1317 1334 0 -9.89(-0.74%)
Sep 12, 2014 1356 1361 1336 1343 0 -20.06(-1.47%)
Sep 11, 2014 1353 1369 1344 1364 0 -6.38(-0.47%)
Sep 10, 2014 1339 1374 1350 1370 0 -9.51(-0.69%)
Sep 09, 2014 1355 1393 1370 1379 0 -1.89(-0.14%)
Sep 08, 2014 1370 1400 1372 1381 0 -22.23(-1.58%)
Sep 05, 2014 1370 1408 1387 1404 0 +6.04(+0.43%)
Sep 04, 2014 1392 1425 1390 1398 0 -19.40(-1.37%)
Sep 03, 2014 1395 1430 1412 1417 0 +13.58(+0.97%)
Sep 02, 2014 1392 1424 1398 1403 0 -19.46(-1.37%)
Aug 29, 2014 1423 1423 1423 0 +14.15(+1.00%)
Aug 28, 2014 1376 1415 1398 1409 0 -2.07(-0.15%)
Aug 27, 2014 1388 1420 1403 1411 0 -8.22(-0.58%)
Aug 26, 2014 1391 1430 1412 1419 0 +5.26(+0.37%)
Aug 25, 2014 1376 1418 1399 1414 0 +23.25(+1.67%)
Aug 22, 2014 1365 1398 1380 1390 0 -66.60(-4.57%)
Aug 21, 2014 1428 1463 1443 1457 0 +2.54(+0.17%)
Aug 20, 2014 1421 1459 1440 1454 0 -1.07(-0.07%)
Aug 19, 2014 1420 1462 1442 1456 0 +12.42(+0.86%)
Aug 18, 2014 1415 1451 1429 1443 0 +7.61(+0.53%)
Aug 15, 2014 1400 1440 1417 1436 0 +12.66(+0.89%)
Aug 14, 2014 1405 1440 1414 1423 0 -6.39(-0.45%)
Aug 13, 2014 1406 1443 1421 1429 0 +4.98(+0.35%)
Aug 12, 2014 1407 1441 1416 1424 0 -15.27(-1.06%)
Aug 11, 2014 1419 1455 1435 1440 0 +0.80(+0.06%)
Aug 08, 2014 1392 1441 1412 1439 0 +29.86(+2.12%)
Aug 07, 2014 1396 1428 1397 1409 0 -8.44(-0.60%)
Aug 06, 2014 1385 1433 1403 1417 0 -0.12(-0.01%)
Aug 05, 2014 1412 1444 1407 1417 0 -32.88(-2.27%)
Aug 04, 2014 1398 1457 1416 1450 0 +32.84(+2.32%)
Aug 01, 2014 1397 1438 1401 1417 0 -12.39(-0.87%)
Jul 31, 2014 1452 1457 1424 1430 0 -55.29(-3.72%)
Jul 23, 2014 1450 1490 1467 1485 0 +15.14(+1.03%)
Jul 22, 2014 1440 1479 1459 1470 0 +16.37(+1.13%)
Jul 21, 2014 1423 1459 1439 1454 0 -0.69(-0.05%)
Jul 18, 2014 1420 1460 1441 1454 0 +9.40(+0.65%)
Jul 17, 2014 1443 1479 1442 1445 0 -26.17(-1.78%)
Jul 16, 2014 1427 1474 1450 1471 0 +24.08(+1.66%)
Jul 15, 2014 1431 1465 1437 1447 0 -11.22(-0.77%)
Jul 14, 2014 1425 1464 1448 1458 0 +12.55(+0.87%)
Jul 11, 2014 1431 1462 1439 1446 0 -14.11(-0.97%)
Jul 10, 2014 1429 1470 1445 1460 0 -13.87(-0.94%)
Jul 09, 2014 1439 1477 1459 1474 0 +3.68(+0.25%)
Jul 08, 2014 1440 1478 1457 1470 0 +2.18(+0.15%)
Jul 07, 2014 1454 1484 1462 1468 0 -21.49(-1.44%)
Jul 04, 2014 0.0060 1489 1489 1489 0 +0.00(+0.00%)
Jul 03, 2014 1461 1496 1478 1489 0 +0.00(+0.00%)
Jul 02, 2014 1465 1502 1480 1489 0 -3.50(-0.23%)
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.