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 (%)
May 30, 2014 1413 1421 1400 1411 0 -7.73(-0.54%)
May 29, 2014 1382 1422 1401 1418 0 +11.73(+0.83%)
May 28, 2014 1376 1413 1393 1407 0 +9.12(+0.65%)
May 27, 2014 1371 1406 1386 1398 0 +0.27(+0.02%)
May 23, 2014 1397 1397 1397 0 -3.30(-0.24%)
May 22, 2014 1400 1411 1391 1401 0 +3.62(+0.26%)
May 21, 2014 1384 1403 1379 1397 0 +19.76(+1.43%)
May 20, 2014 1352 1388 1370 1377 0 -4.61(-0.33%)
May 19, 2014 1379 1391 1373 1382 0 +1.59(+0.12%)
May 16, 2014 1384 1390 1370 1380 0 -4.57(-0.33%)
May 15, 2014 1363 1395 1368 1385 0 -10.14(-0.73%)
May 14, 2014 1374 1409 1389 1395 0 -2.12(-0.15%)
May 13, 2014 1368 1409 1387 1397 0 +7.81(+0.56%)
May 12, 2014 1356 1395 1377 1389 0 +16.62(+1.21%)
May 09, 2014 1348 1382 1361 1373 0 +1.85(+0.13%)
May 08, 2014 1363 1397 1366 1371 0 -20.73(-1.49%)
May 07, 2014 1362 1404 1370 1392 0 +10.78(+0.78%)
May 06, 2014 1354 1397 1370 1381 0 +7.86(+0.57%)
May 05, 2014 1363 1379 1355 1373 0 +0.44(+0.03%)
May 02, 2014 1370 1382 1363 1372 0 +0.33(+0.02%)
May 01, 2014 1376 1385 1364 1372 0 -4.63(-0.34%)
Apr 30, 2014 1353 1385 1363 1377 0 -9.52(-0.69%)
Apr 29, 2014 1354 1401 1376 1386 0 +11.58(+0.84%)
Apr 28, 2014 1353 1386 1361 1375 0 +1.02(+0.07%)
Apr 25, 2014 1357 1391 1364 1374 0 -20.65(-1.48%)
Apr 24, 2014 1372 1409 1384 1394 0 -1.24(-0.09%)
Apr 23, 2014 1365 1405 1384 1396 0 +1.53(+0.11%)
Apr 22, 2014 1368 1404 1385 1394 0 +4.44(+0.32%)
Apr 21, 2014 1360 1395 1376 1390 0 +1.21(+0.09%)
Apr 17, 2014 1388 1388 1388 0 +15.09(+1.10%)
Apr 16, 2014 1342 1381 1361 1373 0 +14.44(+1.06%)
Apr 15, 2014 1323 1366 1339 1359 0 -0.47(-0.03%)
Apr 14, 2014 1361 1372 1348 1359 0 +9.38(+0.69%)
Apr 11, 2014 1321 1364 1342 1350 0 -5.19(-0.38%)
Apr 10, 2014 1340 1380 1349 1355 0 -88.88(-6.16%)
Apr 09, 2014 1408 1450 1425 1444 0 +91.03(+6.73%)
Apr 08, 2014 1311 1361 1333 1353 0 +20.80(+1.56%)
Apr 07, 2014 1320 1354 1326 1332 0 -14.72(-1.09%)
Apr 04, 2014 1337 1373 1341 1347 0 -2.00(-0.15%)
Apr 03, 2014 1306 1358 1325 1349 0 +17.63(+1.32%)
Apr 02, 2014 1291 1337 1315 1331 0 +11.19(+0.85%)
Apr 01, 2014 1285 1325 1305 1320 0 -43.88(-3.22%)
Mar 31, 2014 1340 1375 1354 1364 0 -1.27(-0.09%)
Mar 28, 2014 1331 1375 1351 1365 0 +6.09(+0.45%)
Mar 27, 2014 1318 1366 1340 1359 0 +19.91(+1.49%)
Mar 26, 2014 1322 1358 1336 1339 0 -7.57(-0.56%)
Mar 25, 2014 1317 1356 1337 1347 0 +7.44(+0.56%)
Mar 24, 2014 1326 1359 1329 1339 0 -0.44(-0.03%)
Mar 21, 2014 1338 1350 1326 1340 0 +14.95(+1.13%)
Mar 20, 2014 1289 1331 1303 1325 0 +0.10(+0.01%)
Mar 19, 2014 1312 1345 1318 1325 0 -8.99(-0.67%)
Mar 18, 2014 1298 1342 1319 1334 0 +9.33(+0.70%)
Mar 17, 2014 1298 1334 1316 1324 0 +6.77(+0.51%)
Mar 14, 2014 1282 1325 1302 1318 0 +11.65(+0.89%)
Mar 13, 2014 1292 1325 1299 1306 0 -14.74(-1.12%)
Mar 12, 2014 1290 1327 1306 1321 0 -9.78(-0.74%)
Mar 11, 2014 1320 1356 1324 1331 0 -20.52(-1.52%)
Mar 10, 2014 1322 1356 1335 1351 0 -9.73(-0.72%)
Mar 07, 2014 1337 1371 1350 1361 0 +4.99(+0.37%)
Mar 06, 2014 1327 1366 1344 1356 0 +4.13(+0.31%)
Mar 05, 2014 1330 1365 1344 1352 0 -14.29(-1.05%)
Mar 04, 2014 1334 1373 1352 1366 0 +17.54(+1.30%)
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.