Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Oil & Gas Sector (CIX: MSECTOR121 )

466.38 UNCHANGED
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 10, 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 (%)
Jul 31, 2023 770.54 770.54 770.54 770.54 0 +20.28(+2.70%)
Jul 28, 2023 750.26 750.26 750.26 750.26 0 +20.28(+2.78%)
Jul 27, 2023 770.54 790.81 729.98 729.98 0 -40.55(-5.26%)
Jul 26, 2023 790.81 790.81 770.54 770.54 0 +0.00(+0.00%)
Jul 25, 2023 770.54 770.54 770.54 770.54 0 +20.28(+2.70%)
Jul 24, 2023 729.98 750.26 729.98 750.26 0 +0.00(+0.00%)
Jul 21, 2023 750.26 750.26 750.26 750.26 0 -20.28(-2.63%)
Jul 19, 2023 770.54 770.54 770.54 770.54 0 +0.00(+0.00%)
Jul 18, 2023 831.37 831.37 770.54 770.54 0 -60.83(-7.32%)
Jul 17, 2023 851.64 851.64 831.37 831.37 0 +20.28(+2.50%)
Jul 14, 2023 851.64 851.64 811.09 811.09 0 -40.55(-4.76%)
Jul 13, 2023 912.48 912.48 831.37 851.64 0 -60.83(-6.67%)
Jul 12, 2023 973.31 973.31 871.92 912.48 0 +60.83(+7.14%)
Jul 11, 2023 892.20 892.20 851.64 851.64 0 -40.56(-4.55%)
Jul 10, 2023 932.75 932.75 892.20 892.20 0 +0.00(+0.00%)
Jul 07, 2023 973.31 973.31 892.20 892.20 0 -20.28(-2.22%)
Jul 06, 2023 892.20 973.31 892.20 912.48 0 +20.28(+2.27%)
Jul 05, 2023 932.75 932.75 892.20 892.20 0 -40.55(-4.35%)
Jul 04, 2023 932.75 932.75 932.75 932.75 0 +0.00(+0.00%)
Jun 30, 2023 932.75 932.75 932.75 932.75 0 +0.00(+0.00%)
Jun 29, 2023 892.20 932.75 871.92 932.75 0 +40.55(+4.55%)
Jun 28, 2023 892.20 892.20 892.20 892.20 0 -20.28(-2.22%)
Jun 27, 2023 912.48 912.48 912.48 912.48 0 +0.00(+0.00%)
Jun 26, 2023 1014 1014 912.48 912.48 0 -40.55(-4.26%)
Jun 23, 2023 932.75 1014 932.75 953.03 0 +20.28(+2.17%)
Jun 22, 2023 932.75 932.75 932.75 932.75 0 +20.28(+2.22%)
Jun 21, 2023 871.92 932.75 851.64 912.48 0 +40.55(+4.65%)
Jun 20, 2023 851.64 871.92 851.64 871.92 0 +40.55(+4.88%)
Jun 19, 2023 851.64 851.64 831.37 831.37 0 -40.55(-4.65%)
Jun 15, 2023 871.92 871.92 871.92 871.92 0 +20.28(+2.38%)
Jun 14, 2023 851.64 871.92 851.64 851.64 0 +0.00(+0.00%)
Jun 13, 2023 811.09 871.92 811.09 851.64 0 +0.00(+0.00%)
Jun 12, 2023 892.20 892.20 851.64 851.64 0 -40.56(-4.55%)
Jun 09, 2023 892.20 892.20 892.20 892.20 0 +0.00(+0.00%)
Jun 07, 2023 892.20 892.20 892.20 892.20 0 -60.83(-6.38%)
Jun 06, 2023 973.31 973.31 953.03 953.03 0 +81.11(+9.30%)
Jun 05, 2023 953.03 953.03 871.92 871.92 0 +0.00(+0.00%)
Jun 02, 2023 811.09 892.20 811.09 871.92 0 +60.83(+7.50%)
Jun 01, 2023 871.92 871.92 770.54 811.09 0 -40.55(-4.76%)
May 31, 2023 892.20 912.48 851.64 851.64 0 -101.39(-10.64%)
May 30, 2023 932.75 1014 932.75 953.03 0 -60.83(-6.00%)
May 29, 2023 1034 1034 1014 1014 0 +0.00(+0.00%)
May 26, 2023 892.20 1014 892.20 1014 0 +121.66(+13.64%)
May 25, 2023 892.20 892.20 892.20 892.20 0 -40.55(-4.35%)
May 24, 2023 892.20 932.75 892.20 932.75 0 +40.55(+4.55%)
May 23, 2023 1014 1034 851.64 892.20 0 -101.39(-10.20%)
May 19, 2023 993.59 993.59 993.59 993.59 0 -40.55(-3.92%)
May 18, 2023 1034 1034 1034 1034 0 +20.28(+2.00%)
May 17, 2023 1217 1217 973.31 1014 0 -344.72(-25.37%)
May 16, 2023 1298 1359 1217 1359 0 +60.84(+4.69%)
May 15, 2023 1237 1298 1237 1298 0 +0.00(+0.00%)
May 12, 2023 1298 1298 1298 1298 0 +60.83(+4.92%)
May 11, 2023 1257 1257 1237 1237 0 -121.67(-8.96%)
May 08, 2023 1359 1359 1359 1359 0 +0.00(+0.00%)
May 05, 2023 1359 1359 1359 1359 0 -20.27(-1.47%)
May 04, 2023 1359 1379 1338 1379 0 +0.00(+0.00%)
May 03, 2023 1338 1379 1338 1379 0 +60.83(+4.62%)
May 02, 2023 1338 1359 1298 1318 0 -20.28(-1.52%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.