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 +20.28 (+4.35%)
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 (%)
May 31, 2018 1007 1019 999.52 1007 0 +0.48(+0.05%)
May 30, 2018 986.40 1011 983.11 1007 0 +30.30(+3.10%)
May 29, 2018 973.47 985.70 965.32 976.27 0 -4.28(-0.44%)
May 28, 2018 980.55 980.55 980.55 980.55 0 +0.00(+0.00%)
May 25, 2018 982.27 987.38 963.53 980.55 0 -23.32(-2.32%)
May 24, 2018 1010 1017 998.48 1004 0 -27.64(-2.68%)
May 23, 2018 1027 1038 1016 1032 0 -16.57(-1.58%)
May 22, 2018 1064 1073 1045 1048 0 -13.49(-1.27%)
May 21, 2018 1061 1069 1053 1062 0 +11.61(+1.11%)
May 18, 2018 1055 1060 1044 1050 0 -0.72(-0.07%)
May 17, 2018 1043 1060 1037 1051 0 +10.83(+1.04%)
May 16, 2018 1031 1045 1027 1040 0 +7.66(+0.74%)
May 15, 2018 1031 1039 1020 1032 0 -2.69(-0.26%)
May 14, 2018 1027 1042 1024 1035 0 +14.94(+1.46%)
May 11, 2018 1024 1031 1014 1020 0 -1.36(-0.13%)
May 10, 2018 1015 1026 1007 1021 0 +12.47(+1.24%)
May 09, 2018 1002 1021 995.66 1009 0 +25.47(+2.59%)
May 08, 2018 973.65 986.72 956.37 983.36 0 +7.06(+0.72%)
May 07, 2018 986.00 1001 973.88 976.31 0 -2.80(-0.29%)
May 04, 2018 968.89 984.57 959.91 979.10 0 +5.36(+0.55%)
May 03, 2018 974.72 984.66 957.72 973.75 0 -5.71(-0.58%)
May 02, 2018 980.31 992.99 972.36 979.46 0 +0.04(+0.00%)
May 01, 2018 980.79 985.72 968.05 979.42 0 -6.86(-0.70%)
Apr 30, 2018 980.70 996.71 977.35 986.27 0 +5.85(+0.60%)
Apr 27, 2018 982.45 989.55 974.49 980.43 0 -3.66(-0.37%)
Apr 26, 2018 981.67 989.28 973.01 984.08 0 +9.19(+0.94%)
Apr 25, 2018 964.00 976.90 956.51 974.90 0 +5.41(+0.56%)
Apr 24, 2018 978.51 987.82 961.87 969.49 0 -6.65(-0.68%)
Apr 23, 2018 963.03 978.69 957.31 976.14 0 +4.49(+0.46%)
Apr 20, 2018 967.39 977.36 958.34 971.65 0 -4.23(-0.43%)
Apr 19, 2018 980.01 986.67 968.01 975.88 0 +3.52(+0.36%)
Apr 18, 2018 963.74 982.48 958.58 972.37 0 +18.95(+1.99%)
Apr 17, 2018 946.65 958.58 940.88 953.41 0 +9.15(+0.97%)
Apr 16, 2018 941.87 950.07 932.26 944.26 0 +3.62(+0.38%)
Apr 13, 2018 935.49 945.64 929.15 940.65 0 +7.10(+0.76%)
Apr 12, 2018 933.68 940.73 925.78 933.55 0 -0.11(-0.01%)
Apr 11, 2018 916.57 938.25 914.11 933.66 0 +15.84(+1.73%)
Apr 10, 2018 899.87 925.69 896.67 917.82 0 +31.47(+3.55%)
Apr 09, 2018 885.25 899.57 878.23 886.35 0 +9.76(+1.11%)
Apr 06, 2018 885.71 893.58 864.06 876.59 0 -13.33(-1.50%)
Apr 05, 2018 879.90 896.98 877.14 889.92 0 +12.74(+1.45%)
Apr 04, 2018 863.36 878.99 857.14 877.18 0 -2.30(-0.26%)
Apr 03, 2018 869.48 881.46 855.69 879.48 0 +20.49(+2.38%)
Apr 02, 2018 875.38 880.00 844.15 858.99 0 -19.78(-2.25%)
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%)
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.