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 31, 2013 1334 1334 1334 0 +8.63(+0.65%)
Dec 30, 2013 1299 1340 1319 1325 0 -8.59(-0.64%)
Dec 27, 2013 1298 1337 1319 1334 0 +11.15(+0.84%)
Dec 26, 2013 1296 1332 1314 1323 0 -8.26(-0.62%)
Dec 24, 2013 1331 1331 1331 0 +13.91(+1.06%)
Dec 23, 2013 1288 1332 1310 1317 0 +0.32(+0.02%)
Dec 20, 2013 1313 1328 1306 1317 0 +3.55(+0.27%)
Dec 19, 2013 1264 1318 1291 1313 0 +4.71(+0.36%)
Dec 18, 2013 1267 1314 1283 1308 0 +13.58(+1.05%)
Dec 17, 2013 1267 1307 1287 1295 0 -11.72(-0.90%)
Dec 16, 2013 1283 1322 1300 1307 0 -4.74(-0.36%)
Dec 13, 2013 1285 1317 1293 1311 0 -1.26(-0.10%)
Dec 12, 2013 1311 1324 1302 1313 0 +2.66(+0.20%)
Dec 11, 2013 1332 1336 1306 1310 0 -31.09(-2.32%)
Dec 10, 2013 1312 1357 1332 1341 0 +1.69(+0.13%)
Dec 09, 2013 1341 1351 1327 1339 0 -0.34(-0.03%)
Dec 06, 2013 1356 1364 1332 1340 0 -5.01(-0.37%)
Dec 05, 2013 1317 1358 1335 1345 0 -3.29(-0.24%)
Dec 04, 2013 1320 1360 1337 1348 0 -2.38(-0.18%)
Dec 03, 2013 1321 1362 1340 1350 0 -0.27(-0.02%)
Dec 02, 2013 1356 1364 1342 1351 0 -5.27(-0.39%)
Nov 29, 2013 1327 1367 1344 1356 0 -0.03(-0.00%)
Nov 27, 2013 1336 1374 1345 1356 0 -11.12(-0.81%)
Nov 26, 2013 1341 1381 1356 1367 0 -1.53(-0.11%)
Nov 25, 2013 1349 1384 1355 1369 0 -10.08(-0.73%)
Nov 22, 2013 1386 1392 1364 1379 0 -4.89(-0.35%)
Nov 21, 2013 1344 1391 1368 1384 0 +17.27(+1.26%)
Nov 20, 2013 1344 1384 1358 1366 0 -0.88(-0.06%)
Nov 19, 2013 1338 1379 1352 1367 0 +2.17(+0.16%)
Nov 18, 2013 1348 1384 1356 1365 0 +0.50(+0.04%)
Nov 15, 2013 1328 1371 1347 1365 0 +18.61(+1.38%)
Nov 14, 2013 1308 1351 1327 1346 0 +16.64(+1.25%)
Nov 12, 2013 1316 1349 1324 1329 0 -14.98(-1.11%)
Nov 11, 2013 1319 1354 1336 1344 0 -0.08(-0.01%)
Nov 08, 2013 1302 1351 1324 1344 0 +13.68(+1.03%)
Nov 07, 2013 1332 1366 1320 1331 0 -25.82(-1.90%)
Nov 06, 2013 1350 1386 1347 1356 0 -11.76(-0.86%)
Nov 05, 2013 1355 1389 1362 1368 0 -19.34(-1.39%)
Nov 04, 2013 1350 1394 1368 1388 0 +18.52(+1.35%)
Nov 01, 2013 1345 1382 1351 1369 0 +1.74(+0.13%)
Oct 31, 2013 1348 1386 1357 1367 0 -3.24(-0.24%)
Oct 30, 2013 1359 1400 1358 1371 0 -11.97(-0.87%)
Oct 29, 2013 1346 1390 1366 1383 0 +16.62(+1.22%)
Oct 28, 2013 1344 1379 1356 1366 0 -5.76(-0.42%)
Oct 25, 2013 1340 1379 1357 1372 0 +7.08(+0.52%)
Oct 24, 2013 1323 1374 1340 1365 0 +11.61(+0.86%)
Oct 23, 2013 1341 1373 1339 1353 0 -32.18(-2.32%)
Oct 22, 2013 1363 1405 1374 1385 0 -0.65(-0.05%)
Oct 21, 2013 1362 1403 1376 1386 0 -5.19(-0.37%)
Oct 18, 2013 1359 1397 1374 1391 0 +11.17(+0.81%)
Oct 17, 2013 1346 1387 1363 1380 0 +2.29(+0.17%)
Oct 16, 2013 1336 1385 1359 1378 0 +22.45(+1.66%)
Oct 15, 2013 1330 1371 1347 1355 0 -7.59(-0.56%)
Oct 14, 2013 1318 1368 1341 1363 0 +6.43(+0.47%)
Oct 11, 2013 1308 1363 1333 1356 0 +15.31(+1.14%)
Oct 10, 2013 1302 1346 1324 1341 0 +22.47(+1.70%)
Oct 09, 2013 1296 1331 1308 1318 0 -2.32(-0.18%)
Oct 08, 2013 1312 1348 1318 1321 0 -16.31(-1.22%)
Oct 07, 2013 1304 1350 1327 1337 0 -9.04(-0.67%)
Oct 04, 2013 1305 1352 1329 1346 0 +16.04(+1.21%)
Oct 03, 2013 1308 1343 1318 1330 0 -6.20(-0.46%)
Oct 02, 2013 1302 1342 1317 1336 0 +1.21(+0.09%)
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.