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 UNCHANGED
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, 2017 826.54 833.97 819.82 827.17 0 -5.37(-0.65%)
May 30, 2017 838.93 842.16 829.36 832.54 0 -13.35(-1.58%)
May 29, 2017 843.96 849.28 837.09 845.90 0 +0.00(+0.00%)
May 26, 2017 843.96 849.29 837.09 845.90 0 +4.87(+0.58%)
May 25, 2017 853.84 864.12 835.82 841.02 0 -13.49(-1.58%)
May 24, 2017 858.28 863.66 850.40 854.52 0 -5.14(-0.60%)
May 23, 2017 860.78 865.77 853.52 859.66 0 -1.18(-0.14%)
May 22, 2017 867.64 870.45 856.67 860.84 0 -3.12(-0.36%)
May 19, 2017 853.99 868.40 851.02 863.96 0 +15.69(+1.85%)
May 18, 2017 844.68 855.44 840.14 848.27 0 -1.01(-0.12%)
May 17, 2017 859.95 863.84 846.99 849.29 0 -12.35(-1.43%)
May 16, 2017 868.96 871.80 857.59 861.63 0 -6.43(-0.74%)
May 15, 2017 876.76 880.35 864.58 868.06 0 +7.86(+0.91%)
May 12, 2017 857.76 865.09 853.85 860.20 0 +2.58(+0.30%)
May 11, 2017 864.50 866.52 853.66 857.62 0 -4.50(-0.52%)
May 10, 2017 854.95 868.56 850.42 862.12 0 +13.80(+1.63%)
May 09, 2017 854.61 858.92 842.17 848.32 0 -3.12(-0.37%)
May 08, 2017 846.50 855.06 841.08 851.45 0 +3.33(+0.39%)
May 05, 2017 832.40 850.11 827.86 848.12 0 +17.41(+2.10%)
May 04, 2017 844.61 848.41 822.05 830.71 0 -21.73(-2.55%)
May 03, 2017 852.85 860.33 844.85 852.44 0 -4.66(-0.54%)
May 02, 2017 866.36 870.73 851.52 857.10 0 -8.37(-0.97%)
May 01, 2017 866.83 870.97 859.74 865.47 0 -0.34(-0.04%)
Apr 28, 2017 871.76 876.12 862.32 865.80 0 -0.01(-0.00%)
Apr 27, 2017 876.99 878.83 855.01 865.81 0 -16.58(-1.88%)
Apr 26, 2017 882.47 895.85 878.83 882.39 0 -6.78(-0.76%)
Apr 25, 2017 881.94 891.37 876.52 889.17 0 +12.11(+1.38%)
Apr 24, 2017 882.40 884.52 873.03 877.07 0 +2.47(+0.28%)
Apr 21, 2017 872.34 879.64 866.49 874.59 0 +1.31(+0.15%)
Apr 20, 2017 874.91 881.56 869.70 873.28 0 +3.76(+0.43%)
Apr 19, 2017 885.68 889.40 866.33 869.52 0 -16.76(-1.89%)
Apr 18, 2017 890.25 898.41 882.22 886.28 0 -12.74(-1.42%)
Apr 17, 2017 894.90 901.38 889.65 899.02 0 +4.37(+0.49%)
Apr 13, 2017 909.21 912.78 892.32 894.64 0 -14.30(-1.57%)
Apr 12, 2017 914.32 921.61 904.87 908.95 0 -4.89(-0.54%)
Apr 11, 2017 914.65 919.05 903.27 913.84 0 -3.95(-0.43%)
Apr 10, 2017 912.04 922.60 909.55 917.79 0 +6.80(+0.75%)
Apr 07, 2017 915.13 919.71 907.79 910.99 0 -2.11(-0.23%)
Apr 06, 2017 908.48 918.30 904.39 913.10 0 +9.64(+1.07%)
Apr 05, 2017 915.89 924.56 900.93 903.46 0 -4.64(-0.51%)
Apr 04, 2017 899.22 909.61 892.08 908.10 0 +10.50(+1.17%)
Apr 03, 2017 898.30 903.11 886.48 897.59 0 -1.00(-0.11%)
Mar 31, 2017 895.18 905.83 889.65 898.59 0 +0.82(+0.09%)
Mar 30, 2017 905.81 912.31 894.08 897.77 0 -4.44(-0.49%)
Mar 29, 2017 886.54 905.51 884.20 902.22 0 +15.23(+1.72%)
Mar 28, 2017 876.12 890.90 872.55 886.99 0 +12.59(+1.44%)
Mar 27, 2017 865.24 877.32 862.87 874.40 0 +1.38(+0.16%)
Mar 24, 2017 876.45 880.76 869.01 873.02 0 +1.18(+0.14%)
Mar 23, 2017 869.37 879.61 864.87 871.84 0 +1.93(+0.22%)
Mar 22, 2017 865.41 875.75 860.97 869.90 0 +1.63(+0.19%)
Mar 21, 2017 883.31 886.66 865.47 868.28 0 -11.19(-1.27%)
Mar 20, 2017 874.55 882.82 869.31 879.47 0 +0.89(+0.10%)
Mar 17, 2017 882.43 887.01 875.72 878.58 0 -1.14(-0.13%)
Mar 16, 2017 886.59 889.28 875.71 879.71 0 -2.88(-0.33%)
Mar 15, 2017 869.60 886.13 862.37 882.60 0 +21.31(+2.47%)
Mar 14, 2017 861.79 866.98 849.19 861.29 0 -10.14(-1.16%)
Mar 13, 2017 868.07 876.61 864.10 871.42 0 +4.97(+0.57%)
Mar 10, 2017 875.47 879.16 860.32 866.46 0 -5.20(-0.60%)
Mar 09, 2017 860.39 874.17 849.49 871.65 0 +8.09(+0.94%)
Mar 08, 2017 889.51 894.13 861.76 863.57 0 -29.51(-3.30%)
Mar 07, 2017 898.16 902.19 889.37 893.07 0 -3.08(-0.34%)
Mar 06, 2017 894.34 900.19 886.95 896.15 0 +1.89(+0.21%)
Mar 03, 2017 894.01 901.48 888.42 894.26 0 +2.30(+0.26%)
Mar 02, 2017 897.31 903.79 887.09 891.96 0 -11.50(-1.27%)
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.