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 (%)
Sep 29, 2017 840.05 849.11 834.69 844.28 0 +2.86(+0.34%)
Sep 28, 2017 846.11 850.96 836.58 841.42 0 -6.14(-0.72%)
Sep 27, 2017 845.96 850.56 836.56 847.56 0 +2.72(+0.32%)
Sep 26, 2017 840.14 849.22 836.00 844.84 0 +6.04(+0.72%)
Sep 25, 2017 830.83 843.25 827.72 838.80 0 +10.21(+1.23%)
Sep 22, 2017 824.11 832.34 821.70 828.59 0 +0.94(+0.11%)
Sep 21, 2017 822.77 830.41 817.09 827.65 0 +5.92(+0.72%)
Sep 20, 2017 814.95 826.45 811.10 821.73 0 +9.25(+1.14%)
Sep 19, 2017 813.78 817.31 807.94 812.48 0 -2.20(-0.27%)
Sep 18, 2017 811.12 817.79 806.86 814.68 0 -0.54(-0.07%)
Sep 15, 2017 815.40 818.97 808.94 815.22 0 +2.14(+0.26%)
Sep 14, 2017 810.39 820.64 806.79 813.08 0 +1.86(+0.23%)
Sep 13, 2017 799.02 813.38 796.39 811.22 0 +13.67(+1.71%)
Sep 12, 2017 793.04 802.87 790.41 797.55 0 +2.04(+0.26%)
Sep 11, 2017 788.97 799.91 785.93 795.51 0 +8.10(+1.03%)
Sep 08, 2017 796.66 799.55 782.40 787.41 0 -13.27(-1.66%)
Sep 07, 2017 798.70 804.28 793.23 800.68 0 +1.36(+0.17%)
Sep 06, 2017 793.18 804.27 790.01 799.33 0 +8.95(+1.13%)
Sep 05, 2017 791.56 798.97 783.54 790.38 0 +1.07(+0.14%)
Sep 01, 2017 783.27 791.37 778.26 789.30 0 +8.02(+1.03%)
Aug 31, 2017 776.01 785.38 772.14 781.29 0 +9.46(+1.23%)
Aug 30, 2017 769.42 776.95 763.55 771.83 0 +1.84(+0.24%)
Aug 29, 2017 763.55 773.44 757.33 769.99 0 -0.99(-0.13%)
Aug 28, 2017 776.10 778.47 762.91 770.98 0 -6.00(-0.77%)
Aug 25, 2017 780.27 784.33 774.14 776.98 0 -0.31(-0.04%)
Aug 24, 2017 773.39 781.65 769.39 777.29 0 +3.38(+0.44%)
Aug 23, 2017 764.58 779.48 762.36 773.91 0 +7.70(+1.00%)
Aug 22, 2017 763.30 770.32 761.41 766.22 0 +6.27(+0.83%)
Aug 21, 2017 763.47 767.25 755.72 759.94 0 -2.10(-0.28%)
Aug 18, 2017 755.62 766.88 751.48 762.05 0 +6.61(+0.87%)
Aug 17, 2017 760.73 767.40 754.47 755.44 0 -7.62(-1.00%)
Aug 16, 2017 771.81 776.75 760.56 763.06 0 -6.97(-0.90%)
Aug 15, 2017 771.34 775.14 761.34 770.03 0 -7.17(-0.92%)
Aug 14, 2017 784.86 787.93 775.49 777.20 0 -5.89(-0.75%)
Aug 11, 2017 782.80 789.77 778.37 783.09 0 +1.24(+0.16%)
Aug 10, 2017 795.08 799.67 780.18 781.85 0 -12.83(-1.61%)
Aug 09, 2017 794.88 801.71 786.59 794.68 0 +0.33(+0.04%)
Aug 08, 2017 792.50 804.80 787.33 794.35 0 +1.69(+0.21%)
Aug 07, 2017 793.97 799.56 785.87 792.66 0 -6.77(-0.85%)
Aug 04, 2017 791.89 802.60 786.38 799.43 0 +7.12(+0.90%)
Aug 03, 2017 809.20 812.66 786.53 792.31 0 -15.81(-1.96%)
Aug 02, 2017 813.92 816.46 794.72 808.12 0 -10.69(-1.31%)
Aug 01, 2017 823.92 827.99 814.06 818.81 0 -3.34(-0.41%)
Jul 31, 2017 824.48 828.80 815.53 822.15 0 -4.35(-0.53%)
Jul 28, 2017 827.25 837.24 821.03 826.50 0 -1.38(-0.17%)
Jul 27, 2017 822.44 831.98 814.10 827.88 0 +3.45(+0.42%)
Jul 26, 2017 826.40 834.49 819.03 824.44 0 +4.60(+0.56%)
Jul 25, 2017 815.95 826.77 812.67 819.84 0 +11.52(+1.43%)
Jul 24, 2017 810.96 815.81 804.13 808.32 0 -1.34(-0.17%)
Jul 21, 2017 816.59 819.33 805.69 809.67 0 -8.36(-1.02%)
Jul 20, 2017 829.30 832.69 816.27 818.03 0 -8.27(-1.00%)
Jul 19, 2017 812.62 829.36 810.27 826.30 0 +15.68(+1.93%)
Jul 18, 2017 816.38 818.98 805.12 810.62 0 -1.66(-0.20%)
Jul 17, 2017 811.54 819.34 807.87 812.28 0 -1.15(-0.14%)
Jul 14, 2017 809.49 816.90 806.59 813.43 0 +0.58(+0.07%)
Jul 13, 2017 807.00 815.04 803.79 812.86 0 +5.54(+0.69%)
Jul 12, 2017 810.86 817.43 802.22 807.32 0 +4.79(+0.60%)
Jul 11, 2017 797.78 806.69 791.23 802.52 0 +5.62(+0.70%)
Jul 10, 2017 787.99 800.45 784.61 796.91 0 +6.87(+0.87%)
Jul 07, 2017 790.37 794.39 779.10 790.03 0 -2.92(-0.37%)
Jul 06, 2017 805.77 809.63 790.20 792.95 0 -11.34(-1.41%)
Jul 05, 2017 815.64 818.56 799.86 804.29 0 -15.98(-1.95%)
Jul 04, 2017 812.38 824.45 809.77 820.27 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.