Skip to main content
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: 10:43 AM EDT, Jun 12, 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 (%)
Nov 30, 2021 628.60 648.87 608.32 648.87 0 +20.28(+3.23%)
Nov 29, 2021 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Nov 26, 2021 648.87 648.87 628.60 628.60 0 +0.00(+0.00%)
Nov 25, 2021 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Nov 24, 2021 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Nov 23, 2021 628.60 628.60 628.60 628.60 0 -20.28(-3.12%)
Nov 19, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Nov 18, 2021 628.60 648.87 648.87 648.87 0 +0.00(+0.00%)
Nov 17, 2021 628.60 648.87 628.60 648.87 0 +0.00(+0.00%)
Nov 16, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Nov 15, 2021 628.60 648.87 628.60 648.87 0 +20.28(+3.23%)
Nov 12, 2021 648.87 648.87 628.60 628.60 0 -20.28(-3.12%)
Nov 11, 2021 608.32 648.87 608.32 648.87 0 +60.83(+10.34%)
Nov 09, 2021 608.32 608.32 588.04 588.04 0 -20.28(-3.33%)
Nov 08, 2021 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Nov 05, 2021 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Nov 04, 2021 608.32 608.32 608.32 608.32 0 +20.28(+3.45%)
Nov 03, 2021 588.04 588.04 588.04 588.04 0 -20.28(-3.33%)
Nov 02, 2021 608.32 608.32 608.32 608.32 0 -20.28(-3.23%)
Nov 01, 2021 628.60 628.60 628.60 628.60 0 +20.28(+3.33%)
Oct 29, 2021 608.32 628.60 608.32 608.32 0 +0.00(+0.00%)
Oct 28, 2021 628.60 628.60 608.32 608.32 0 +0.00(+0.00%)
Oct 27, 2021 648.87 648.87 608.32 608.32 0 -40.55(-6.25%)
Oct 26, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Oct 20, 2021 648.87 648.87 648.87 648.87 0 -40.56(-5.88%)
Oct 19, 2021 628.60 689.43 628.60 689.43 0 +60.83(+9.68%)
Oct 18, 2021 588.04 628.60 588.04 628.60 0 +20.28(+3.33%)
Oct 15, 2021 628.60 628.60 608.32 608.32 0 +0.00(+0.00%)
Oct 14, 2021 628.60 628.60 588.04 608.32 0 -20.28(-3.23%)
Oct 13, 2021 608.32 628.60 567.76 628.60 0 +40.55(+6.90%)
Oct 12, 2021 588.04 588.04 588.04 588.04 0 -20.28(-3.33%)
Oct 08, 2021 608.32 608.32 608.32 608.32 0 -20.28(-3.23%)
Oct 07, 2021 588.04 648.87 567.76 628.60 0 +0.00(+0.00%)
Oct 06, 2021 608.32 628.60 608.32 628.60 0 -20.28(-3.12%)
Oct 05, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Oct 04, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Oct 01, 2021 648.87 648.87 648.87 648.87 0 -40.56(-5.88%)
Sep 29, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Sep 27, 2021 689.43 689.43 689.43 689.43 0 -40.55(-5.56%)
Sep 23, 2021 729.98 729.98 729.98 729.98 0 +60.83(+9.09%)
Sep 22, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Sep 21, 2021 689.43 689.43 669.15 669.15 0 +0.00(+0.00%)
Sep 17, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Sep 16, 2021 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
Sep 15, 2021 729.98 729.98 689.43 689.43 0 +0.00(+0.00%)
Sep 14, 2021 709.70 709.70 669.15 689.43 0 -40.55(-5.56%)
Sep 13, 2021 729.98 729.98 729.98 729.98 0 +40.55(+5.88%)
Sep 10, 2021 689.43 709.70 669.15 689.43 0 -20.28(-2.86%)
Sep 09, 2021 709.70 709.70 709.70 709.70 0 -40.56(-5.41%)
Sep 08, 2021 689.43 750.26 689.43 750.26 0 +40.56(+5.71%)
Sep 07, 2021 689.43 729.98 689.43 709.70 0 +20.28(+2.94%)
Sep 03, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Sep 02, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Sep 01, 2021 689.43 689.43 689.43 689.43 0 -40.55(-5.56%)
Aug 31, 2021 729.98 729.98 729.98 729.98 0 -20.28(-2.70%)
Aug 30, 2021 750.26 750.26 750.26 750.26 0 +40.56(+5.71%)
Aug 27, 2021 689.43 709.70 689.43 709.70 0 -20.28(-2.78%)
Aug 25, 2021 729.98 729.98 729.98 729.98 0 -40.55(-5.26%)
Aug 23, 2021 770.54 770.54 770.54 770.54 0 +101.39(+15.15%)
Aug 19, 2021 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
Aug 18, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Aug 17, 2021 689.43 689.43 689.43 689.43 0 -40.55(-5.56%)
Aug 16, 2021 709.70 729.98 709.70 729.98 0 +40.55(+5.88%)
Aug 13, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Aug 12, 2021 669.15 709.70 669.15 689.43 0 +20.28(+3.03%)
Aug 11, 2021 669.15 669.15 648.87 669.15 0 +0.00(+0.00%)
Aug 10, 2021 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Aug 09, 2021 648.87 648.87 628.60 648.87 0 +0.00(+0.00%)
Aug 06, 2021 689.43 709.70 648.87 648.87 0 -40.56(-5.88%)
Aug 05, 2021 709.70 709.70 689.43 689.43 0 +0.00(+0.00%)
Aug 04, 2021 729.98 729.98 689.43 689.43 0 +0.00(+0.00%)
Aug 03, 2021 648.87 709.70 648.87 689.43 0 +40.56(+6.25%)
Jul 30, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 28, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 27, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 23, 2021 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Jul 22, 2021 628.60 628.60 628.60 628.60 0 -20.28(-3.12%)
Jul 21, 2021 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Jul 20, 2021 628.60 628.60 608.32 628.60 0 +0.00(+0.00%)
Jul 19, 2021 648.87 648.87 628.60 628.60 0 -20.28(-3.12%)
Jul 16, 2021 669.15 669.15 648.87 648.87 0 -20.28(-3.03%)
Jul 15, 2021 669.15 689.43 669.15 669.15 0 +0.00(+0.00%)
Jul 14, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jul 12, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jul 09, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jul 08, 2021 689.43 689.43 669.15 669.15 0 -20.28(-2.94%)
Jul 07, 2021 729.98 729.98 689.43 689.43 0 -60.83(-8.11%)
Jul 06, 2021 709.70 750.26 709.70 750.26 0 +40.56(+5.71%)
Jul 05, 2021 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Jul 02, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Jun 30, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Jun 29, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Jun 28, 2021 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Jun 25, 2021 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Jun 24, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Jun 23, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Jun 21, 2021 689.43 689.43 689.43 689.43 0 -40.55(-5.56%)
Jun 18, 2021 689.43 729.98 689.43 729.98 0 +60.83(+9.09%)
Jun 17, 2021 669.15 689.43 669.15 669.15 0 -20.28(-2.94%)
Jun 16, 2021 669.15 689.43 669.15 689.43 0 +0.00(+0.00%)
Jun 15, 2021 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Jun 14, 2021 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Jun 11, 2021 689.43 709.70 689.43 709.70 0 +0.00(+0.00%)
Jun 10, 2021 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Jun 09, 2021 689.43 709.70 689.43 709.70 0 +20.28(+2.94%)
Jun 08, 2021 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Jun 07, 2021 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Jun 04, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
Jun 03, 2021 689.43 689.43 689.43 689.43 0 -40.55(-5.56%)
Jun 02, 2021 729.98 729.98 729.98 729.98 0 +40.55(+5.88%)
Jun 01, 2021 729.98 729.98 689.43 689.43 0 -40.55(-5.56%)
May 31, 2021 709.70 729.98 709.70 729.98 0 +20.28(+2.86%)
May 28, 2021 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
May 27, 2021 709.70 709.70 689.43 689.43 0 +0.00(+0.00%)
May 26, 2021 689.43 709.70 669.15 689.43 0 +20.28(+3.03%)
May 25, 2021 689.43 689.43 628.60 669.15 0 -20.28(-2.94%)
May 21, 2021 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
May 20, 2021 709.70 709.70 689.43 689.43 0 +0.00(+0.00%)
May 19, 2021 669.15 689.43 669.15 689.43 0 +0.00(+0.00%)
May 18, 2021 709.70 709.70 689.43 689.43 0 +0.00(+0.00%)
May 17, 2021 669.15 689.43 669.15 689.43 0 +20.28(+3.03%)
May 14, 2021 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
May 13, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
May 12, 2021 669.15 669.15 648.87 648.87 0 +0.00(+0.00%)
May 11, 2021 648.87 648.87 628.60 648.87 0 -20.28(-3.03%)
May 10, 2021 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
May 07, 2021 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
May 06, 2021 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
May 05, 2021 669.15 669.15 669.15 669.15 0 -40.55(-5.71%)
May 04, 2021 648.87 709.70 648.87 709.70 0 +81.11(+12.90%)
May 03, 2021 628.60 648.87 628.60 628.60 0 -20.28(-3.12%)
Apr 30, 2021 648.87 648.87 628.60 648.87 0 -20.28(-3.03%)
Apr 29, 2021 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Apr 28, 2021 648.87 669.15 648.87 669.15 0 +0.00(+0.00%)
Apr 27, 2021 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Apr 26, 2021 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Apr 23, 2021 648.87 669.15 628.60 669.15 0 +20.28(+3.13%)
Apr 22, 2021 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Apr 20, 2021 628.60 628.60 628.60 628.60 0 -20.28(-3.12%)
Apr 19, 2021 648.87 669.15 628.60 648.87 0 +0.00(+0.00%)
Apr 16, 2021 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Apr 15, 2021 608.32 628.60 608.32 628.60 0 +0.00(+0.00%)
Apr 14, 2021 648.87 648.87 628.60 628.60 0 -20.28(-3.12%)
Apr 13, 2021 628.60 648.87 628.60 648.87 0 +0.00(+0.00%)
Apr 12, 2021 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Apr 09, 2021 689.43 689.43 669.15 669.15 0 +0.00(+0.00%)
Apr 08, 2021 689.43 689.43 669.15 669.15 0 -20.28(-2.94%)
Apr 07, 2021 689.43 689.43 669.15 689.43 0 -20.28(-2.86%)
Apr 06, 2021 709.70 709.70 689.43 709.70 0 -20.28(-2.78%)
Apr 05, 2021 709.70 750.26 709.70 729.98 0 +0.00(+0.00%)
Apr 01, 2021 729.98 729.98 729.98 729.98 0 +20.28(+2.86%)
Mar 30, 2021 709.70 709.70 709.70 709.70 0 -20.28(-2.78%)
Mar 29, 2021 709.70 729.98 689.43 729.98 0 +40.55(+5.88%)
Mar 26, 2021 709.70 709.70 689.43 689.43 0 -40.55(-5.56%)
Mar 25, 2021 729.98 729.98 709.70 729.98 0 +20.28(+2.86%)
Mar 24, 2021 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Mar 23, 2021 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Mar 22, 2021 709.70 729.98 709.70 709.70 0 -40.56(-5.41%)
Mar 19, 2021 750.26 750.26 750.26 750.26 0 +20.28(+2.78%)
Mar 18, 2021 709.70 729.98 709.70 729.98 0 +20.28(+2.86%)
Mar 17, 2021 729.98 750.26 709.70 709.70 0 +40.55(+6.06%)
Mar 16, 2021 689.43 689.43 669.15 669.15 0 -40.55(-5.71%)
Mar 15, 2021 729.98 729.98 709.70 709.70 0 +0.00(+0.00%)
Mar 12, 2021 689.43 709.70 669.15 709.70 0 +20.28(+2.94%)
Mar 11, 2021 729.98 729.98 689.43 689.43 0 +0.00(+0.00%)
Mar 10, 2021 729.98 729.98 669.15 689.43 0 -20.28(-2.86%)
Mar 09, 2021 689.43 709.70 689.43 709.70 0 +0.00(+0.00%)
Mar 08, 2021 689.43 709.70 689.43 709.70 0 +20.28(+2.94%)
Mar 05, 2021 689.43 689.43 669.15 689.43 0 -40.55(-5.56%)
Mar 04, 2021 709.70 729.98 689.43 729.98 0 +0.00(+0.00%)
Mar 03, 2021 729.98 750.26 729.98 729.98 0 -40.55(-5.26%)
Mar 02, 2021 689.43 770.54 689.43 770.54 0 +81.11(+11.76%)
Mar 01, 2021 729.98 729.98 689.43 689.43 0 -40.55(-5.56%)
Feb 26, 2021 709.70 729.98 689.43 729.98 0 +0.00(+0.00%)
Feb 25, 2021 729.98 729.98 709.70 729.98 0 +0.00(+0.00%)
Feb 24, 2021 729.98 729.98 729.98 729.98 0 -20.28(-2.70%)
Feb 23, 2021 750.26 750.26 689.43 750.26 0 +20.28(+2.78%)
Feb 22, 2021 689.43 750.26 689.43 729.98 0 +40.55(+5.88%)
Feb 19, 2021 709.70 709.70 689.43 689.43 0 -40.55(-5.56%)
Feb 18, 2021 750.26 750.26 689.43 729.98 0 +20.28(+2.86%)
Feb 17, 2021 709.70 729.98 709.70 709.70 0 +0.00(+0.00%)
Feb 16, 2021 750.26 750.26 709.70 709.70 0 +0.00(+0.00%)
Feb 12, 2021 709.70 709.70 709.70 709.70 0 -40.56(-5.41%)
Feb 11, 2021 750.26 750.26 729.98 750.26 0 +20.28(+2.78%)
Feb 10, 2021 750.26 750.26 709.70 729.98 0 -20.28(-2.70%)
Feb 09, 2021 648.87 750.26 648.87 750.26 0 +81.11(+12.12%)
Feb 08, 2021 689.43 689.43 669.15 669.15 0 +0.00(+0.00%)
Feb 05, 2021 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Feb 04, 2021 709.70 709.70 628.60 648.87 0 -40.56(-5.88%)
Feb 03, 2021 648.87 689.43 648.87 689.43 0 +40.56(+6.25%)
Feb 02, 2021 669.15 669.15 628.60 648.87 0 -20.28(-3.03%)
Feb 01, 2021 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
Jan 29, 2021 648.87 669.15 628.60 648.87 0 +0.00(+0.00%)
Jan 28, 2021 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Jan 27, 2021 648.87 669.15 628.60 669.15 0 +0.00(+0.00%)
Jan 26, 2021 669.15 669.15 628.60 669.15 0 +0.00(+0.00%)
Jan 25, 2021 648.87 669.15 628.60 669.15 0 +40.55(+6.45%)
Jan 22, 2021 689.43 709.70 628.60 628.60 0 -40.55(-6.06%)
Jan 21, 2021 608.32 709.70 608.32 669.15 0 +40.55(+6.45%)
Jan 20, 2021 628.60 628.60 608.32 628.60 0 +20.28(+3.33%)
Jan 19, 2021 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jan 18, 2021 628.60 628.60 608.32 608.32 0 +0.00(+0.00%)
Jan 15, 2021 608.32 608.32 588.04 608.32 0 -0.00(-0.00%)
Jan 14, 2021 598.92 612.79 595.18 608.32 0 +14.23(+2.40%)
Jan 13, 2021 597.98 601.93 587.64 594.09 0 +63.89(+12.05%)
Dec 23, 2020 522.88 533.97 521.42 530.20 0 +10.86(+2.09%)
Dec 22, 2020 523.79 527.66 516.95 519.33 0 -5.29(-1.01%)
Dec 21, 2020 519.50 530.10 514.61 524.62 0 -11.22(-2.09%)
Dec 18, 2020 538.14 542.26 530.68 535.84 0 -0.72(-0.13%)
Dec 17, 2020 541.40 542.89 530.93 536.56 0 -1.37(-0.25%)
Dec 16, 2020 543.33 548.19 533.91 537.93 0 -4.41(-0.81%)
Dec 15, 2020 539.07 547.20 532.26 542.33 0 +5.62(+1.05%)
Dec 14, 2020 552.70 554.53 533.32 536.71 0 -6.33(-1.17%)
Dec 11, 2020 545.65 549.15 536.56 543.04 0 -0.25(-0.05%)
Dec 10, 2020 527.97 549.87 527.01 543.29 0 +14.31(+2.70%)
Dec 09, 2020 534.93 540.39 522.59 528.98 0 -5.15(-0.97%)
Dec 08, 2020 527.85 538.73 524.48 534.14 0 -2.81(-0.52%)
Dec 07, 2020 538.94 544.26 532.43 536.94 0 -9.05(-1.66%)
Dec 04, 2020 531.21 548.04 529.18 546.00 0 +16.92(+3.20%)
Dec 03, 2020 531.47 538.34 522.39 529.07 0 -0.81(-0.15%)
Dec 02, 2020 518.39 537.67 516.61 529.89 0 +13.21(+2.56%)
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.