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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

527.21 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 (%)
Mar 29, 2018 878.77 878.77 878.77 878.77 0 +19.54(+2.27%)
Mar 28, 2018 871.40 878.33 854.17 859.23 0 -12.86(-1.47%)
Mar 27, 2018 888.73 893.39 862.82 872.09 0 -16.21(-1.83%)
Mar 26, 2018 884.73 890.89 870.99 888.30 0 +21.91(+2.53%)
Mar 23, 2018 872.23 884.29 863.20 866.39 0 +0.04(+0.00%)
Mar 22, 2018 871.03 881.37 862.78 866.35 0 -22.74(-2.56%)
Mar 21, 2018 863.58 894.08 861.96 889.09 0 +30.66(+3.57%)
Mar 20, 2018 854.05 865.25 848.58 858.43 0 +15.68(+1.86%)
Mar 19, 2018 852.75 857.09 837.71 842.75 0 -14.09(-1.64%)
Mar 16, 2018 848.14 863.98 844.31 856.84 0 +10.71(+1.27%)
Mar 15, 2018 859.76 863.85 835.23 846.12 0 -9.38(-1.10%)
Mar 14, 2018 861.42 865.15 851.29 855.50 0 +1.57(+0.18%)
Mar 13, 2018 863.56 865.70 851.03 853.94 0 -6.59(-0.77%)
Mar 12, 2018 862.48 869.87 852.50 860.52 0 -1.06(-0.12%)
Mar 09, 2018 856.43 864.72 851.38 861.58 0 +16.75(+1.98%)
Mar 08, 2018 852.65 855.69 838.06 844.83 0 +1.67(+0.20%)
Mar 07, 2018 843.16 848.96 836.96 843.16 0 -8.77(-1.03%)
Mar 06, 2018 862.78 864.95 849.33 851.93 0 -3.39(-0.40%)
Mar 05, 2018 839.61 860.77 838.06 855.32 0 +5.52(+0.65%)
Mar 02, 2018 837.78 852.25 827.41 849.80 0 +4.39(+0.52%)
Mar 01, 2018 847.85 857.62 836.80 845.41 0 -0.06(-0.01%)
Feb 28, 2018 866.27 874.48 844.45 845.47 0 -22.37(-2.58%)
Feb 27, 2018 883.49 890.17 866.54 867.84 0 -20.31(-2.29%)
Feb 26, 2018 889.11 895.01 879.41 888.15 0 +2.85(+0.32%)
Feb 23, 2018 876.04 888.45 869.88 885.30 0 +18.38(+2.12%)
Feb 22, 2018 869.40 878.91 863.73 866.92 0 +2.80(+0.32%)
Feb 21, 2018 875.87 885.18 863.28 864.12 0 -7.05(-0.81%)
Feb 20, 2018 873.62 882.64 865.12 871.17 0 -3.36(-0.38%)
Feb 16, 2018 874.54 874.54 874.54 874.54 0 -4.26(-0.48%)
Feb 15, 2018 881.54 886.97 863.62 878.79 0 +0.04(+0.01%)
Feb 14, 2018 846.06 883.87 842.95 878.75 0 +23.28(+2.72%)
Feb 13, 2018 850.08 861.22 844.80 855.47 0 -7.22(-0.84%)
Feb 12, 2018 850.70 870.74 846.34 862.69 0 +20.18(+2.39%)
Feb 09, 2018 851.26 857.14 812.34 842.52 0 -3.91(-0.46%)
Feb 08, 2018 878.23 887.57 846.16 846.43 0 -31.81(-3.62%)
Feb 07, 2018 902.55 907.17 875.16 878.24 0 -26.31(-2.91%)
Feb 06, 2018 882.29 912.77 874.13 904.55 0 +4.13(+0.46%)
Feb 05, 2018 920.63 930.12 891.41 900.42 0 -29.12(-3.13%)
Feb 02, 2018 949.89 952.40 926.90 929.54 0 -25.10(-2.63%)
Feb 01, 2018 944.75 958.31 939.57 954.63 0 +8.70(+0.92%)
Jan 31, 2018 950.99 957.69 939.18 945.93 0 -0.85(-0.09%)
Jan 30, 2018 961.13 963.41 944.43 946.78 0 -27.30(-2.80%)
Jan 29, 2018 982.02 988.05 971.57 974.09 0 -14.16(-1.43%)
Jan 26, 2018 985.53 992.38 979.91 988.25 0 +3.48(+0.35%)
Jan 25, 2018 995.39 999.32 980.73 984.77 0 -7.12(-0.72%)
Jan 24, 2018 989.48 998.43 980.79 991.89 0 +14.62(+1.50%)
Jan 23, 2018 976.56 982.96 968.06 977.27 0 +1.97(+0.20%)
Jan 22, 2018 958.49 976.05 955.52 975.31 0 +18.47(+1.93%)
Jan 19, 2018 954.49 959.96 948.07 956.83 0 +0.83(+0.09%)
Jan 18, 2018 959.70 965.02 951.48 956.00 0 -5.77(-0.60%)
Jan 17, 2018 960.70 968.18 951.63 961.77 0 +3.30(+0.34%)
Jan 16, 2018 974.22 978.50 956.32 958.47 0 -15.88(-1.63%)
Jan 15, 2018 974.36 974.36 974.36 974.36 0 +0.00(+0.00%)
Jan 12, 2018 965.41 977.99 959.98 974.36 0 +12.93(+1.35%)
Jan 11, 2018 947.43 968.28 944.61 961.42 0 +19.24(+2.04%)
Jan 10, 2018 944.28 952.01 939.30 942.19 0 -1.21(-0.13%)
Jan 09, 2018 942.71 950.82 935.52 943.40 0 +0.49(+0.05%)
Jan 08, 2018 938.36 946.43 931.65 942.91 0 +4.26(+0.45%)
Jan 05, 2018 938.86 944.16 931.70 938.65 0 -1.87(-0.20%)
Jan 04, 2018 936.03 944.34 928.67 940.52 0 +9.92(+1.07%)
Jan 03, 2018 920.77 937.17 917.30 930.60 0 +13.83(+1.51%)
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.