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 29, 2023 527.21 527.21 527.21 527.21 0 +20.28(+4.00%)
Sep 28, 2023 506.93 506.93 506.93 506.93 0 -20.28(-3.85%)
Sep 27, 2023 527.21 527.21 527.21 527.21 0 -20.28(-3.70%)
Sep 26, 2023 547.49 547.49 547.49 547.49 0 -40.56(-6.90%)
Sep 25, 2023 506.93 588.04 588.04 588.04 0 +81.11(+16.00%)
Sep 22, 2023 506.93 506.93 486.65 506.93 0 +20.28(+4.17%)
Sep 21, 2023 486.65 486.65 486.65 486.65 0 -20.28(-4.00%)
Sep 20, 2023 506.93 506.93 506.93 506.93 0 +0.00(+0.00%)
Sep 18, 2023 506.93 506.93 506.93 506.93 0 +0.00(+0.00%)
Sep 15, 2023 506.93 506.93 506.93 506.93 0 -20.28(-3.85%)
Sep 14, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Sep 13, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Sep 12, 2023 547.49 547.49 506.93 527.21 0 +0.00(+0.00%)
Sep 11, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Sep 06, 2023 527.21 527.21 527.21 527.21 0 -20.28(-3.70%)
Sep 05, 2023 547.49 547.49 547.49 547.49 0 +20.28(+3.85%)
Sep 01, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Aug 31, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Aug 30, 2023 588.04 588.04 527.21 527.21 0 +0.00(+0.00%)
Aug 29, 2023 547.49 547.49 527.21 527.21 0 -40.55(-7.14%)
Aug 28, 2023 547.49 567.76 547.49 567.76 0 +20.28(+3.70%)
Aug 25, 2023 547.49 547.49 527.21 547.49 0 +0.00(+0.00%)
Aug 23, 2023 547.49 547.49 547.49 547.49 0 +0.00(+0.00%)
Aug 22, 2023 547.49 547.49 547.49 547.49 0 +0.00(+0.00%)
Aug 21, 2023 588.04 588.04 527.21 547.49 0 -20.28(-3.57%)
Aug 18, 2023 628.60 628.60 567.76 567.76 0 -40.55(-6.67%)
Aug 17, 2023 628.60 628.60 608.32 608.32 0 -40.55(-6.25%)
Aug 16, 2023 648.87 648.87 648.87 648.87 0 +40.55(+6.67%)
Aug 15, 2023 669.15 669.15 547.49 608.32 0 -81.11(-11.76%)
Aug 14, 2023 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Aug 11, 2023 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Aug 10, 2023 729.98 729.98 689.43 689.43 0 -60.83(-8.11%)
Aug 09, 2023 750.26 750.26 750.26 750.26 0 +0.00(+0.00%)
Aug 08, 2023 750.26 750.26 750.26 750.26 0 -20.28(-2.63%)
Aug 04, 2023 770.54 770.54 770.54 770.54 0 +0.00(+0.00%)
Aug 03, 2023 790.81 790.81 770.54 770.54 0 +0.00(+0.00%)
Aug 01, 2023 770.54 770.54 770.54 770.54 0 +0.00(+0.00%)
Jul 31, 2023 770.54 770.54 770.54 770.54 0 +20.28(+2.70%)
Jul 28, 2023 750.26 750.26 750.26 750.26 0 +20.28(+2.78%)
Jul 27, 2023 770.54 790.81 729.98 729.98 0 -40.55(-5.26%)
Jul 26, 2023 790.81 790.81 770.54 770.54 0 +0.00(+0.00%)
Jul 25, 2023 770.54 770.54 770.54 770.54 0 +20.28(+2.70%)
Jul 24, 2023 729.98 750.26 729.98 750.26 0 +0.00(+0.00%)
Jul 21, 2023 750.26 750.26 750.26 750.26 0 -20.28(-2.63%)
Jul 19, 2023 770.54 770.54 770.54 770.54 0 +0.00(+0.00%)
Jul 18, 2023 831.37 831.37 770.54 770.54 0 -60.83(-7.32%)
Jul 17, 2023 851.64 851.64 831.37 831.37 0 +20.28(+2.50%)
Jul 14, 2023 851.64 851.64 811.09 811.09 0 -40.55(-4.76%)
Jul 13, 2023 912.48 912.48 831.37 851.64 0 -60.83(-6.67%)
Jul 12, 2023 973.31 973.31 871.92 912.48 0 +60.83(+7.14%)
Jul 11, 2023 892.20 892.20 851.64 851.64 0 -40.56(-4.55%)
Jul 10, 2023 932.75 932.75 892.20 892.20 0 +0.00(+0.00%)
Jul 07, 2023 973.31 973.31 892.20 892.20 0 -20.28(-2.22%)
Jul 06, 2023 892.20 973.31 892.20 912.48 0 +20.28(+2.27%)
Jul 05, 2023 932.75 932.75 892.20 892.20 0 -40.55(-4.35%)
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.