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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

506.93 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, May 23, 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, 2016 854.92 865.98 846.31 852.11 0 -1.26(-0.15%)
May 30, 2016 853.37 853.37 853.37 853.37 0 +0.00(+0.00%)
May 27, 2016 851.77 857.04 842.78 853.37 0 -1.91(-0.22%)
May 26, 2016 865.33 870.14 852.04 855.28 0 -1.68(-0.20%)
May 25, 2016 850.07 864.15 845.51 856.96 0 +17.26(+2.06%)
May 24, 2016 837.90 847.65 828.54 839.70 0 +6.54(+0.79%)
May 23, 2016 828.12 839.65 822.61 833.16 0 -1.96(-0.23%)
May 20, 2016 834.94 842.20 826.60 835.12 0 +6.23(+0.75%)
May 19, 2016 821.75 832.77 810.67 828.89 0 -1.88(-0.23%)
May 18, 2016 840.35 849.25 824.77 830.77 0 -10.92(-1.30%)
May 17, 2016 836.53 851.12 829.23 841.70 0 +5.02(+0.60%)
May 16, 2016 830.04 845.50 825.73 836.67 0 +19.08(+2.33%)
May 13, 2016 825.80 835.87 813.61 817.59 0 -15.24(-1.83%)
May 12, 2016 842.39 848.82 823.89 832.83 0 +0.12(+0.01%)
May 11, 2016 823.69 843.16 813.16 832.72 0 +4.24(+0.51%)
May 10, 2016 816.52 831.49 811.07 828.48 0 +19.57(+2.42%)
May 09, 2016 813.93 819.65 797.38 808.90 0 -12.11(-1.47%)
May 06, 2016 816.01 837.07 810.43 821.01 0 -5.15(-0.62%)
May 05, 2016 830.42 843.69 814.07 826.16 0 +11.56(+1.42%)
May 04, 2016 828.61 838.63 805.85 814.60 0 -15.89(-1.91%)
May 03, 2016 841.70 847.86 823.21 830.49 0 -26.32(-3.07%)
May 02, 2016 860.88 866.29 843.59 856.81 0 -5.48(-0.64%)
Apr 29, 2016 869.09 877.99 847.10 862.29 0 -5.09(-0.59%)
Apr 28, 2016 874.39 892.79 860.12 867.38 0 -16.94(-1.92%)
Apr 27, 2016 873.40 893.27 865.43 884.32 0 +14.06(+1.62%)
Apr 26, 2016 856.22 873.37 849.39 870.25 0 +23.68(+2.80%)
Apr 25, 2016 855.32 859.84 839.04 846.58 0 -12.77(-1.49%)
Apr 22, 2016 847.73 866.88 844.84 859.35 0 +14.51(+1.72%)
Apr 21, 2016 852.73 859.06 838.05 844.84 0 -1.64(-0.19%)
Apr 20, 2016 833.93 856.47 827.22 846.48 0 +3.53(+0.42%)
Apr 19, 2016 830.94 849.80 824.04 842.94 0 +18.61(+2.26%)
Apr 18, 2016 793.67 829.02 788.07 824.33 0 +15.97(+1.98%)
Apr 15, 2016 814.37 820.72 802.04 808.36 0 -17.46(-2.11%)
Apr 14, 2016 825.79 831.72 814.28 825.83 0 +2.29(+0.28%)
Apr 13, 2016 827.01 833.14 813.00 823.54 0 +4.51(+0.55%)
Apr 12, 2016 792.53 826.37 785.63 819.02 0 +32.75(+4.17%)
Apr 11, 2016 790.00 799.43 783.10 786.27 0 +5.49(+0.70%)
Apr 08, 2016 779.75 788.84 772.71 780.79 0 +23.35(+3.08%)
Apr 07, 2016 758.24 767.25 748.38 757.44 0 -8.36(-1.09%)
Apr 06, 2016 748.63 769.95 741.33 765.80 0 +22.52(+3.03%)
Apr 05, 2016 741.01 752.61 735.44 743.28 0 -5.80(-0.77%)
Apr 04, 2016 761.43 770.66 744.97 749.08 0 -10.00(-1.32%)
Apr 01, 2016 750.92 765.18 745.50 759.08 0 -10.52(-1.37%)
Mar 31, 2016 767.15 780.23 762.03 769.60 0 +2.51(+0.33%)
Mar 30, 2016 773.74 784.17 760.86 767.10 0 +4.59(+0.60%)
Mar 29, 2016 743.73 764.72 738.06 762.50 0 +6.74(+0.89%)
Mar 28, 2016 759.73 763.55 743.90 755.76 0 -2.67(-0.35%)
Mar 24, 2016 758.43 758.43 758.43 758.43 0 +4.29(+0.57%)
Mar 23, 2016 772.31 777.64 750.98 754.14 0 -20.57(-2.66%)
Mar 22, 2016 769.39 785.03 765.79 774.71 0 -2.71(-0.35%)
Mar 21, 2016 780.13 789.58 768.12 777.42 0 -6.49(-0.83%)
Mar 18, 2016 793.35 798.97 773.30 783.91 0 -3.01(-0.38%)
Mar 17, 2016 780.98 795.66 771.21 786.92 0 +12.49(+1.61%)
Mar 16, 2016 755.22 777.94 748.37 774.43 0 +19.45(+2.58%)
Mar 15, 2016 748.67 759.25 737.54 754.99 0 -6.04(-0.79%)
Mar 14, 2016 756.08 768.38 748.98 761.02 0 -11.69(-1.51%)
Mar 11, 2016 760.60 779.23 755.12 772.72 0 +29.49(+3.97%)
Mar 10, 2016 741.64 751.82 723.88 743.23 0 -2.32(-0.31%)
Mar 09, 2016 741.25 757.09 725.76 745.55 0 +16.08(+2.20%)
Mar 08, 2016 763.12 765.36 726.51 729.47 0 -45.69(-5.89%)
Mar 07, 2016 755.29 781.10 746.34 775.16 0 +17.49(+2.31%)
Mar 04, 2016 744.64 762.02 732.73 757.67 0 +22.11(+3.01%)
Mar 03, 2016 721.51 744.30 713.05 735.57 0 +10.94(+1.51%)
Mar 02, 2016 693.79 726.41 689.34 724.63 0 +29.11(+4.18%)
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.