Independent Oil & Gas Sector (CIX: MSECTOR121)
821.41   +53.97 (+7.03%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 27, 2015 791.71 827.90 787.40 821.41 0 +53.97(+7.03%)
Aug 26, 2015 763.21 771.87 745.65 767.44 0 +20.08(+2.69%)
Aug 25, 2015 785.29 790.20 745.87 747.36 0 -9.36(-1.24%)
Aug 24, 2015 748.13 790.72 733.06 756.72 0 -45.83(-5.71%)
Aug 21, 2015 816.99 826.82 799.97 802.56 0 -23.14(-2.80%)
Aug 20, 2015 839.42 847.09 823.46 825.69 0 -22.17(-2.62%)
Aug 19, 2015 868.20 871.96 839.32 847.86 0 -27.97(-3.19%)
Aug 18, 2015 872.07 881.16 866.55 875.83 0 -2.27(-0.26%)
Aug 17, 2015 872.61 883.55 867.09 878.10 0 -1.15(-0.13%)
Aug 14, 2015 880.02 890.41 873.30 879.25 0 -1.00(-0.11%)
Aug 13, 2015 888.55 894.20 872.41 880.25 0 -12.78(-1.43%)
Aug 12, 2015 874.63 899.27 867.63 893.03 0 +16.82(+1.92%)
Aug 11, 2015 862.74 878.95 855.44 876.21 0 -3.56(-0.41%)
Aug 10, 2015 855.98 882.37 852.13 879.77 0 +27.21(+3.19%)
Aug 07, 2015 863.18 878.08 846.57 852.56 0 -12.89(-1.49%)
Aug 06, 2015 849.22 871.37 838.91 865.45 0 +12.36(+1.45%)
Aug 05, 2015 873.51 885.62 848.94 853.09 0 -6.84(-0.80%)
Aug 04, 2015 862.20 871.59 852.79 859.93 0 +3.96(+0.46%)
Aug 03, 2015 863.77 871.66 849.95 855.98 0 -16.73(-1.92%)
Jul 31, 2015 883.65 887.78 868.96 872.70 0 -15.06(-1.70%)
Jul 30, 2015 887.01 897.08 875.22 887.76 0 -5.44(-0.61%)
Jul 29, 2015 876.48 900.89 871.00 893.19 0 +15.93(+1.82%)
Jul 28, 2015 857.97 884.75 850.00 877.26 0 +28.31(+3.33%)
Jul 27, 2015 850.20 861.51 839.99 848.96 0 -18.78(-2.16%)
Jul 24, 2015 881.04 884.35 860.84 867.74 0 -18.61(-2.10%)
Jul 23, 2015 888.16 894.30 874.91 886.35 0 -0.41(-0.05%)
Jul 22, 2015 892.01 897.96 880.90 886.76 0 -10.21(-1.14%)
Jul 21, 2015 900.16 911.72 892.17 896.98 0 -0.81(-0.09%)
Jul 20, 2015 915.70 917.79 893.49 897.79 0 -22.68(-2.46%)
Jul 17, 2015 931.05 933.60 915.42 920.46 0 -13.35(-1.43%)
Jul 16, 2015 942.84 946.92 929.54 933.82 0 -2.59(-0.28%)
Jul 15, 2015 948.57 955.60 931.78 936.41 0 -14.81(-1.56%)
Jul 14, 2015 939.77 955.75 936.45 951.22 0 +7.34(+0.78%)
Jul 13, 2015 946.57 951.81 935.76 943.88 0 -0.59(-0.06%)
Jul 10, 2015 954.50 959.96 938.92 944.47 0 +0.82(+0.09%)
Jul 09, 2015 951.47 960.24 941.10 943.65 0 +8.60(+0.92%)
Jul 08, 2015 951.09 960.93 929.09 935.05 0 -31.01(-3.21%)
Jul 07, 2015 953.14 970.04 932.03 966.06 0 +3.96(+0.41%)
Jul 06, 2015 965.37 976.87 955.59 962.10 0 -18.16(-1.85%)
Jul 03, 2015 980.26 980.26 980.26 980.26 0 +0.00(+0.00%)
Jul 02, 2015 980.51 992.51 974.99 980.26 0 +3.97(+0.41%)
Jul 01, 2015 997.30 1002 970.29 976.29 0 -21.80(-2.18%)
Jun 30, 2015 1002 1007 989.66 998.08 0 +9.20(+0.93%)
Jun 29, 2015 999.27 1006 986.79 988.89 0 -23.98(-2.37%)
Jun 26, 2015 1013 1021 1002 1013 0 -5.90(-0.58%)
Jun 25, 2015 1029 1033 1016 1019 0 -12.32(-1.19%)
Jun 24, 2015 1033 1042 1026 1031 0 -2.84(-0.27%)
Jun 23, 2015 1026 1038 1021 1034 0 +14.52(+1.42%)
Jun 22, 2015 1017 1025 1008 1019 0 +8.74(+0.87%)
Jun 19, 2015 1016 1025 1007 1011 0 -12.46(-1.22%)
Jun 18, 2015 1027 1034 1017 1023 0 +0.66(+0.06%)
Jun 17, 2015 1034 1040 1015 1022 0 -4.84(-0.47%)
Jun 16, 2015 1018 1030 1013 1027 0 +3.68(+0.36%)
Jun 15, 2015 1021 1031 1016 1024 0 -6.24(-0.61%)
Jun 12, 2015 1035 1039 1025 1030 0 -9.40(-0.90%)
Jun 11, 2015 1044 1048 1033 1039 0 -3.69(-0.35%)
Jun 10, 2015 1043 1050 1034 1043 0 +7.06(+0.68%)
Jun 09, 2015 1039 1050 1033 1036 0 -1.26(-0.12%)
Jun 08, 2015 1044 1050 1032 1037 0 -7.61(-0.73%)
Jun 05, 2015 1034 1054 1027 1045 0 +4.98(+0.48%)
Jun 04, 2015 1046 1051 1033 1040 0 -14.50(-1.38%)
Jun 03, 2015 1059 1067 1050 1054 0 -6.39(-0.60%)
Jun 02, 2015 1056 1068 1047 1061 0 +6.81(+0.65%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here