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 (%)
Dec 30, 2022 770.54 770.54 770.54 770.54 0 -40.56(-5.00%)
Dec 29, 2022 770.54 811.09 770.54 811.09 0 +20.28(+2.56%)
Dec 28, 2022 811.09 811.09 790.81 790.81 0 +0.00(+0.00%)
Dec 23, 2022 790.81 790.81 790.81 790.81 0 +20.28(+2.63%)
Dec 22, 2022 811.09 811.09 770.54 770.54 0 -60.83(-7.32%)
Dec 21, 2022 831.37 831.37 831.37 831.37 0 -20.28(-2.38%)
Dec 20, 2022 851.64 851.64 851.64 851.64 0 +0.00(+0.00%)
Dec 19, 2022 790.81 851.64 790.81 851.64 0 +60.83(+7.69%)
Dec 16, 2022 790.81 790.81 790.81 790.81 0 +0.00(+0.00%)
Dec 15, 2022 790.81 790.81 790.81 790.81 0 -20.28(-2.50%)
Dec 14, 2022 851.64 851.64 790.81 811.09 0 -101.39(-11.11%)
Dec 12, 2022 912.48 912.48 912.48 912.48 0 +81.11(+9.76%)
Dec 09, 2022 811.09 831.37 811.09 831.37 0 -20.28(-2.38%)
Dec 08, 2022 851.64 851.64 811.09 851.64 0 -20.28(-2.33%)
Dec 07, 2022 851.64 973.31 831.37 871.92 0 +0.00(+0.00%)
Dec 06, 2022 851.64 871.92 851.64 871.92 0 -40.55(-4.44%)
Dec 05, 2022 851.64 932.75 851.64 912.48 0 +60.83(+7.14%)
Dec 02, 2022 871.92 871.92 851.64 851.64 0 -40.56(-4.55%)
Dec 01, 2022 932.75 953.03 892.20 892.20 0 +0.00(+0.00%)
Nov 30, 2022 973.31 973.31 892.20 892.20 0 -81.11(-8.33%)
Nov 29, 2022 932.75 993.59 932.75 973.31 0 +81.11(+9.09%)
Nov 28, 2022 912.48 912.48 871.92 892.20 0 -20.28(-2.22%)
Nov 25, 2022 871.92 912.48 871.92 912.48 0 +0.00(+0.00%)
Nov 24, 2022 871.92 912.48 871.92 912.48 0 +20.28(+2.27%)
Nov 23, 2022 871.92 912.48 871.92 892.20 0 +0.00(+0.00%)
Nov 22, 2022 892.20 892.20 851.64 892.20 0 +0.00(+0.00%)
Nov 21, 2022 851.64 932.75 851.64 892.20 0 +40.56(+4.76%)
Nov 18, 2022 871.92 871.92 851.64 851.64 0 +20.28(+2.44%)
Nov 17, 2022 851.64 851.64 811.09 831.37 0 +0.00(+0.00%)
Nov 16, 2022 892.20 892.20 811.09 831.37 0 -81.11(-8.89%)
Nov 15, 2022 932.75 932.75 892.20 912.48 0 +20.28(+2.27%)
Nov 14, 2022 790.81 973.31 770.54 892.20 0 +141.94(+18.92%)
Nov 10, 2022 750.26 750.26 750.26 750.26 0 +0.00(+0.00%)
Nov 09, 2022 729.98 750.26 729.98 750.26 0 +20.28(+2.78%)
Nov 08, 2022 729.98 729.98 729.98 729.98 0 +0.00(+0.00%)
Nov 07, 2022 709.70 729.98 689.43 729.98 0 +20.28(+2.86%)
Nov 04, 2022 689.43 709.70 689.43 709.70 0 +40.55(+6.06%)
Nov 02, 2022 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
Nov 01, 2022 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Oct 31, 2022 628.60 628.60 628.60 628.60 0 -60.83(-8.82%)
Oct 28, 2022 628.60 689.43 628.60 689.43 0 +101.39(+17.24%)
Oct 27, 2022 669.15 669.15 588.04 588.04 0 -81.11(-12.12%)
Oct 26, 2022 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
Oct 25, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Oct 24, 2022 729.98 729.98 648.87 648.87 0 -81.11(-11.11%)
Oct 21, 2022 729.98 729.98 669.15 729.98 0 -20.28(-2.70%)
Oct 20, 2022 689.43 750.26 689.43 750.26 0 +20.28(+2.78%)
Oct 19, 2022 689.43 729.98 689.43 729.98 0 +0.00(+0.00%)
Oct 18, 2022 669.15 729.98 669.15 729.98 0 +0.00(+0.00%)
Oct 17, 2022 709.70 729.98 709.70 729.98 0 +20.28(+2.86%)
Oct 14, 2022 689.43 709.70 689.43 709.70 0 +40.55(+6.06%)
Oct 12, 2022 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
Oct 11, 2022 689.43 689.43 669.15 689.43 0 +0.00(+0.00%)
Oct 07, 2022 689.43 689.43 689.43 689.43 0 +40.56(+6.25%)
Oct 06, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
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.