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 30, 2021 709.70 709.70 709.70 709.70 0 -20.28(-2.78%)
Mar 29, 2021 709.70 729.98 689.43 729.98 0 +40.55(+5.88%)
Mar 26, 2021 709.70 709.70 689.43 689.43 0 -40.55(-5.56%)
Mar 25, 2021 729.98 729.98 709.70 729.98 0 +20.28(+2.86%)
Mar 24, 2021 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Mar 23, 2021 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Mar 22, 2021 709.70 729.98 709.70 709.70 0 -40.56(-5.41%)
Mar 19, 2021 750.26 750.26 750.26 750.26 0 +20.28(+2.78%)
Mar 18, 2021 709.70 729.98 709.70 729.98 0 +20.28(+2.86%)
Mar 17, 2021 729.98 750.26 709.70 709.70 0 +40.55(+6.06%)
Mar 16, 2021 689.43 689.43 669.15 669.15 0 -40.55(-5.71%)
Mar 15, 2021 729.98 729.98 709.70 709.70 0 +0.00(+0.00%)
Mar 12, 2021 689.43 709.70 669.15 709.70 0 +20.28(+2.94%)
Mar 11, 2021 729.98 729.98 689.43 689.43 0 +0.00(+0.00%)
Mar 10, 2021 729.98 729.98 669.15 689.43 0 -20.28(-2.86%)
Mar 09, 2021 689.43 709.70 689.43 709.70 0 +0.00(+0.00%)
Mar 08, 2021 689.43 709.70 689.43 709.70 0 +20.28(+2.94%)
Mar 05, 2021 689.43 689.43 669.15 689.43 0 -40.55(-5.56%)
Mar 04, 2021 709.70 729.98 689.43 729.98 0 +0.00(+0.00%)
Mar 03, 2021 729.98 750.26 729.98 729.98 0 -40.55(-5.26%)
Mar 02, 2021 689.43 770.54 689.43 770.54 0 +81.11(+11.76%)
Mar 01, 2021 729.98 729.98 689.43 689.43 0 -40.55(-5.56%)
Feb 26, 2021 709.70 729.98 689.43 729.98 0 +0.00(+0.00%)
Feb 25, 2021 729.98 729.98 709.70 729.98 0 +0.00(+0.00%)
Feb 24, 2021 729.98 729.98 729.98 729.98 0 -20.28(-2.70%)
Feb 23, 2021 750.26 750.26 689.43 750.26 0 +20.28(+2.78%)
Feb 22, 2021 689.43 750.26 689.43 729.98 0 +40.55(+5.88%)
Feb 19, 2021 709.70 709.70 689.43 689.43 0 -40.55(-5.56%)
Feb 18, 2021 750.26 750.26 689.43 729.98 0 +20.28(+2.86%)
Feb 17, 2021 709.70 729.98 709.70 709.70 0 +0.00(+0.00%)
Feb 16, 2021 750.26 750.26 709.70 709.70 0 +0.00(+0.00%)
Feb 12, 2021 709.70 709.70 709.70 709.70 0 -40.56(-5.41%)
Feb 11, 2021 750.26 750.26 729.98 750.26 0 +20.28(+2.78%)
Feb 10, 2021 750.26 750.26 709.70 729.98 0 -20.28(-2.70%)
Feb 09, 2021 648.87 750.26 648.87 750.26 0 +81.11(+12.12%)
Feb 08, 2021 689.43 689.43 669.15 669.15 0 +0.00(+0.00%)
Feb 05, 2021 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Feb 04, 2021 709.70 709.70 628.60 648.87 0 -40.56(-5.88%)
Feb 03, 2021 648.87 689.43 648.87 689.43 0 +40.56(+6.25%)
Feb 02, 2021 669.15 669.15 628.60 648.87 0 -20.28(-3.03%)
Feb 01, 2021 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
Jan 29, 2021 648.87 669.15 628.60 648.87 0 +0.00(+0.00%)
Jan 28, 2021 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Jan 27, 2021 648.87 669.15 628.60 669.15 0 +0.00(+0.00%)
Jan 26, 2021 669.15 669.15 628.60 669.15 0 +0.00(+0.00%)
Jan 25, 2021 648.87 669.15 628.60 669.15 0 +40.55(+6.45%)
Jan 22, 2021 689.43 709.70 628.60 628.60 0 -40.55(-6.06%)
Jan 21, 2021 608.32 709.70 608.32 669.15 0 +40.55(+6.45%)
Jan 20, 2021 628.60 628.60 608.32 628.60 0 +20.28(+3.33%)
Jan 19, 2021 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jan 18, 2021 628.60 628.60 608.32 608.32 0 +0.00(+0.00%)
Jan 15, 2021 608.32 608.32 588.04 608.32 0 -0.00(-0.00%)
Jan 14, 2021 598.92 612.79 595.18 608.32 0 +14.23(+2.40%)
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.