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: 1:03 PM EDT, May 24, 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 (%)
Feb 28, 2023 1115 1176 1014 1176 0 +20.28(+1.75%)
Feb 27, 2023 1075 1156 1075 1156 0 +40.55(+3.64%)
Feb 24, 2023 1034 1115 1014 1115 0 +20.28(+1.85%)
Feb 23, 2023 1095 1095 1095 1095 0 -20.28(-1.82%)
Feb 22, 2023 1075 1115 1075 1115 0 +20.28(+1.85%)
Feb 21, 2023 1136 1156 1095 1095 0 -40.56(-3.57%)
Feb 17, 2023 1136 1136 1136 1136 0 +0.00(+0.00%)
Feb 16, 2023 1136 1136 1136 1136 0 +0.00(+0.00%)
Feb 15, 2023 1095 1156 1075 1136 0 +60.83(+5.66%)
Feb 14, 2023 1115 1115 1054 1075 0 -60.83(-5.36%)
Feb 13, 2023 1176 1176 1136 1136 0 +0.00(+0.00%)
Feb 10, 2023 1176 1176 1136 1136 0 -60.83(-5.08%)
Feb 09, 2023 1176 1196 1176 1196 0 +0.00(+0.00%)
Feb 08, 2023 1196 1217 1176 1196 0 +60.83(+5.36%)
Feb 07, 2023 1156 1156 1136 1136 0 -20.27(-1.75%)
Feb 06, 2023 1156 1176 1115 1156 0 +60.83(+5.56%)
Feb 03, 2023 1034 1095 1034 1095 0 +60.83(+5.88%)
Feb 02, 2023 1014 1034 993.59 1034 0 +60.83(+6.25%)
Feb 01, 2023 1014 1014 973.31 973.31 0 -20.28(-2.04%)
Jan 31, 2023 932.75 1054 932.75 993.59 0 +20.28(+2.08%)
Jan 30, 2023 932.75 973.31 932.75 973.31 0 +60.83(+6.67%)
Jan 27, 2023 932.75 932.75 912.48 912.48 0 -20.28(-2.17%)
Jan 26, 2023 912.48 932.75 912.48 932.75 0 +40.55(+4.55%)
Jan 25, 2023 871.92 892.20 871.92 892.20 0 +0.00(+0.00%)
Jan 24, 2023 871.92 912.48 871.92 892.20 0 +20.28(+2.33%)
Jan 23, 2023 871.92 871.92 871.92 871.92 0 +0.00(+0.00%)
Jan 20, 2023 851.64 871.92 851.64 871.92 0 +0.00(+0.00%)
Jan 19, 2023 851.64 871.92 851.64 871.92 0 +0.00(+0.00%)
Jan 18, 2023 871.92 871.92 871.92 871.92 0 +0.00(+0.00%)
Jan 17, 2023 871.92 871.92 851.64 871.92 0 +0.00(+0.00%)
Jan 16, 2023 831.37 871.92 831.37 871.92 0 +20.28(+2.38%)
Jan 13, 2023 831.37 851.64 831.37 851.64 0 +20.28(+2.44%)
Jan 12, 2023 851.64 851.64 831.37 831.37 0 +20.28(+2.50%)
Jan 10, 2023 811.09 811.09 811.09 811.09 0 -40.55(-4.76%)
Jan 09, 2023 851.64 851.64 851.64 851.64 0 -20.28(-2.33%)
Jan 06, 2023 871.92 892.20 831.37 871.92 0 -20.28(-2.27%)
Jan 05, 2023 851.64 892.20 831.37 892.20 0 +81.11(+10.00%)
Jan 04, 2023 790.81 851.64 790.81 811.09 0 +20.28(+2.56%)
Jan 03, 2023 790.81 831.37 770.54 790.81 0 +20.28(+2.63%)
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%)
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.