Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Independent Oil & Gas Sector (CIX: MSECTOR121 )

446.10 -20.28 (-4.35%)
Streaming Delayed Price Updated: 3:46 PM 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 (%)
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%)
Dec 01, 2020 527.84 531.75 514.02 516.68 0 -0.00(-0.00%)
Nov 30, 2020 538.97 540.89 515.40 516.68 0 -41.58(-7.45%)
Nov 27, 2020 560.40 567.46 554.62 558.26 0 -3.51(-0.63%)
Nov 26, 2020 559.29 567.52 553.79 561.77 0 +0.00(+0.00%)
Nov 25, 2020 559.29 567.51 553.79 561.77 0 +0.62(+0.11%)
Nov 24, 2020 554.16 566.41 549.66 561.15 0 +15.75(+2.89%)
Nov 23, 2020 525.65 546.66 524.26 545.41 0 +26.74(+5.16%)
Nov 20, 2020 518.43 523.33 512.60 518.66 0 -1.42(-0.27%)
Nov 19, 2020 514.15 522.68 510.08 520.09 0 +3.16(+0.61%)
Nov 18, 2020 523.22 532.40 515.62 516.93 0 -4.88(-0.94%)
Nov 17, 2020 511.68 523.02 507.73 521.81 0 +6.13(+1.19%)
Nov 16, 2020 515.09 520.06 508.21 515.68 0 +14.64(+2.92%)
Nov 13, 2020 494.81 503.48 491.70 501.04 0 +6.49(+1.31%)
Nov 12, 2020 502.28 506.12 491.35 494.54 0 -10.76(-2.13%)
Nov 11, 2020 509.44 512.82 501.13 505.30 0 +4.13(+0.82%)
Nov 10, 2020 493.72 503.12 486.21 501.17 0 +16.65(+3.44%)
Nov 09, 2020 474.34 493.31 466.27 484.52 0 +41.84(+9.45%)
Nov 06, 2020 449.31 452.83 440.12 442.69 0 -5.80(-1.29%)
Nov 05, 2020 446.90 455.55 443.69 448.48 0 +2.27(+0.51%)
Nov 04, 2020 445.62 454.01 438.36 446.21 0 +0.66(+0.15%)
Nov 03, 2020 446.94 451.69 441.19 445.56 0 +4.14(+0.94%)
Nov 02, 2020 437.95 446.96 431.52 441.41 0 +7.15(+1.65%)
Oct 30, 2020 432.04 436.84 426.60 434.26 0 -0.34(-0.08%)
Oct 29, 2020 426.71 436.65 420.96 434.60 0 +2.82(+0.65%)
Oct 28, 2020 436.90 440.24 429.02 431.78 0 -15.47(-3.46%)
Oct 27, 2020 447.13 450.88 443.77 447.26 0 -1.99(-0.44%)
Oct 26, 2020 454.64 456.79 444.80 449.25 0 -10.92(-2.37%)
Oct 23, 2020 461.26 464.96 455.66 460.16 0 +7.44(+1.64%)
Oct 22, 2020 441.29 454.13 439.40 452.72 0 +11.32(+2.56%)
Oct 21, 2020 445.91 449.39 439.53 441.41 0 -4.67(-1.05%)
Oct 20, 2020 446.98 450.33 440.90 446.08 0 -1.01(-0.23%)
Oct 19, 2020 452.82 455.65 445.62 447.08 0 -2.79(-0.62%)
Oct 16, 2020 454.88 459.22 448.16 449.88 0 -6.45(-1.41%)
Oct 15, 2020 447.31 457.27 443.74 456.33 0 +2.29(+0.50%)
Oct 14, 2020 455.97 463.13 452.12 454.04 0 -7.27(-1.58%)
Oct 13, 2020 463.18 468.65 459.82 461.31 0 -2.11(-0.46%)
Oct 12, 2020 460.66 465.65 455.93 463.43 0 +3.78(+0.82%)
Oct 09, 2020 465.58 467.05 456.50 459.65 0 -4.64(-1.00%)
Oct 08, 2020 455.31 465.91 453.09 464.29 0 +10.94(+2.41%)
Oct 07, 2020 450.47 455.53 447.43 453.35 0 +6.17(+1.38%)
Oct 06, 2020 454.60 459.34 445.09 447.19 0 -2.19(-0.49%)
Oct 05, 2020 442.31 449.76 439.12 449.38 0 +11.66(+2.66%)
Oct 02, 2020 427.24 440.84 425.91 437.72 0 +2.26(+0.52%)
Oct 01, 2020 440.55 443.62 433.03 435.46 0 -6.06(-1.37%)
Sep 30, 2020 444.59 448.49 439.70 441.52 0 -0.97(-0.22%)
Sep 29, 2020 448.08 449.11 436.57 442.49 0 -6.92(-1.54%)
Sep 28, 2020 450.16 454.23 444.85 449.41 0 +6.84(+1.54%)
Sep 25, 2020 441.09 445.82 436.87 442.57 0 -1.47(-0.33%)
Sep 24, 2020 441.81 449.10 435.77 444.05 0 -1.16(-0.26%)
Sep 23, 2020 459.76 462.16 444.18 445.20 0 -15.76(-3.42%)
Sep 22, 2020 464.00 468.68 457.70 460.97 0 -3.75(-0.81%)
Sep 21, 2020 466.71 469.28 459.53 464.72 0 -11.75(-2.47%)
Sep 18, 2020 478.95 481.77 472.72 476.47 0 -4.64(-0.96%)
Sep 17, 2020 476.44 483.87 472.51 481.11 0 -0.10(-0.02%)
Sep 16, 2020 474.74 486.64 471.70 481.21 0 +9.33(+1.98%)
Sep 15, 2020 474.50 478.74 469.55 471.88 0 -0.09(-0.02%)
Sep 14, 2020 472.30 475.95 467.48 471.96 0 +0.98(+0.21%)
Sep 11, 2020 472.09 474.67 466.63 470.98 0 +1.64(+0.35%)
Sep 10, 2020 482.18 484.54 468.35 469.34 0 -13.89(-2.87%)
Sep 09, 2020 480.49 486.18 476.71 483.23 0 +5.89(+1.23%)
Sep 08, 2020 484.25 487.59 472.37 477.34 0 -12.61(-2.57%)
Sep 04, 2020 493.31 496.52 482.96 489.95 0 -0.06(-0.01%)
Sep 03, 2020 492.11 499.21 486.69 490.01 0 -4.20(-0.85%)
Sep 02, 2020 499.68 502.25 491.43 494.21 0 -9.54(-1.89%)
Sep 01, 2020 503.99 507.19 497.48 503.75 0 -3.05(-0.60%)
Aug 31, 2020 512.07 513.13 504.45 506.79 0 -3.09(-0.61%)
Aug 28, 2020 507.11 511.48 503.03 509.89 0 +4.77(+0.94%)
Aug 27, 2020 505.19 510.02 498.48 505.12 0 -3.71(-0.73%)
Aug 26, 2020 515.27 517.43 506.71 508.83 0 -7.34(-1.42%)
Aug 25, 2020 516.43 520.59 511.00 516.17 0 +2.58(+0.50%)
Aug 24, 2020 510.03 517.13 506.73 513.59 0 +7.42(+1.47%)
Aug 21, 2020 509.08 510.57 502.48 506.17 0 -3.70(-0.73%)
Aug 20, 2020 510.88 515.68 505.33 509.87 0 -7.26(-1.40%)
Aug 19, 2020 518.54 524.41 513.89 517.13 0 -1.68(-0.32%)
Aug 18, 2020 524.00 527.51 517.20 518.81 0 -6.90(-1.31%)
Aug 17, 2020 528.89 531.29 521.42 525.71 0 -0.51(-0.10%)
Aug 14, 2020 521.40 528.96 519.31 526.22 0 +3.98(+0.76%)
Aug 13, 2020 526.66 529.62 519.73 522.24 0 -6.40(-1.21%)
Aug 12, 2020 528.95 534.23 521.37 528.64 0 +7.87(+1.51%)
Aug 11, 2020 532.09 537.97 519.50 520.77 0 -3.48(-0.66%)
Aug 10, 2020 516.07 527.26 512.76 524.25 0 +14.30(+2.81%)
Aug 07, 2020 505.22 512.36 498.39 509.94 0 -3.96(-0.77%)
Aug 06, 2020 509.76 517.36 507.28 513.91 0 +3.39(+0.66%)
Aug 05, 2020 511.61 517.47 505.44 510.51 0 +7.92(+1.58%)
Aug 04, 2020 491.80 505.16 490.47 502.59 0 +11.57(+2.36%)
Aug 03, 2020 490.47 495.36 485.20 491.03 0 +2.27(+0.47%)
Jul 31, 2020 488.61 493.42 481.02 488.75 0 -5.27(-1.07%)
Jul 30, 2020 497.45 499.92 487.30 494.02 0 -13.67(-2.69%)
Jul 29, 2020 503.04 508.72 498.13 507.69 0 +6.57(+1.31%)
Jul 28, 2020 504.16 508.05 498.34 501.12 0 -6.35(-1.25%)
Jul 27, 2020 507.26 511.90 500.91 507.46 0 +0.99(+0.20%)
Jul 24, 2020 507.85 513.39 503.43 506.48 0 -3.34(-0.65%)
Jul 23, 2020 509.94 516.11 503.27 509.81 0 -3.94(-0.77%)
Jul 22, 2020 509.61 516.15 504.09 513.76 0 +1.96(+0.38%)
Jul 21, 2020 499.27 516.69 498.07 511.80 0 +18.29(+3.71%)
Jul 20, 2020 496.63 501.58 491.02 493.51 0 -2.05(-0.41%)
Jul 17, 2020 499.60 505.01 493.04 495.56 0 -4.44(-0.89%)
Jul 16, 2020 498.19 505.87 493.08 500.00 0 -2.79(-0.56%)
Jul 15, 2020 503.68 509.18 496.82 502.80 0 +3.68(+0.74%)
Jul 14, 2020 487.30 501.59 484.88 499.12 0 +8.62(+1.76%)
Jul 13, 2020 496.54 500.84 487.16 490.50 0 -3.81(-0.77%)
Jul 10, 2020 486.32 495.73 483.02 494.31 0 +5.62(+1.15%)
Jul 09, 2020 502.50 505.36 486.49 488.69 0 -15.51(-3.08%)
Jul 08, 2020 503.78 509.56 496.35 504.19 0 +3.56(+0.71%)
Jul 07, 2020 507.15 511.68 498.28 500.64 0 -15.16(-2.94%)
Jul 06, 2020 519.02 525.27 509.42 515.80 0 +8.14(+1.60%)
Jul 03, 2020 507.63 514.71 502.91 507.67 0 +0.00(+0.00%)
Jul 02, 2020 507.62 514.70 502.92 507.66 0 +9.88(+1.99%)
Jul 01, 2020 502.75 509.96 495.82 497.78 0 -5.26(-1.05%)
Jun 30, 2020 494.84 504.62 489.58 503.04 0 +4.73(+0.95%)
Jun 29, 2020 496.37 502.27 492.09 498.31 0 +3.49(+0.71%)
Jun 26, 2020 503.57 505.56 489.20 494.82 0 -14.53(-2.85%)
Jun 25, 2020 496.05 516.32 492.00 509.35 0 +8.69(+1.74%)
Jun 24, 2020 513.22 516.27 495.69 500.65 0 -19.85(-3.81%)
Jun 23, 2020 528.60 531.86 518.11 520.50 0 -1.53(-0.29%)
Jun 22, 2020 519.87 528.03 511.87 522.03 0 +2.46(+0.47%)
Jun 19, 2020 538.16 540.00 517.77 519.57 0 -4.07(-0.78%)
Jun 18, 2020 519.36 532.17 515.22 523.64 0 -0.21(-0.04%)
Jun 17, 2020 536.35 538.05 521.42 523.85 0 -14.73(-2.73%)
Jun 16, 2020 547.92 552.43 526.50 538.57 0 +5.69(+1.07%)
Jun 15, 2020 518.03 540.40 510.81 532.88 0 -2.06(-0.38%)
Jun 12, 2020 551.81 557.29 521.82 534.94 0 +7.01(+1.33%)
Jun 11, 2020 530.49 559.07 518.00 527.93 0 -36.78(-6.51%)
Jun 10, 2020 583.02 586.91 559.24 564.72 0 -32.13(-5.38%)
Jun 09, 2020 586.63 620.82 573.00 596.84 0 -90.03(-13.11%)
Jun 08, 2020 632.19 702.88 607.95 686.87 0 +98.08(+16.66%)
Jun 05, 2020 562.48 595.70 557.00 588.79 0 +51.16(+9.52%)
Jun 04, 2020 530.72 541.88 524.72 537.63 0 +1.24(+0.23%)
Jun 03, 2020 534.92 542.32 527.07 536.39 0 +8.05(+1.52%)
Jun 02, 2020 520.24 530.48 515.75 528.34 0 +13.09(+2.54%)
Jun 01, 2020 507.08 519.76 500.75 515.25 0 +3.68(+0.72%)
May 29, 2020 512.91 518.05 501.34 511.57 0 -3.38(-0.66%)
May 28, 2020 520.64 528.56 509.84 514.95 0 -4.46(-0.86%)
May 27, 2020 523.66 525.39 505.69 519.42 0 +3.81(+0.74%)
May 26, 2020 523.44 528.78 510.74 515.61 0 +7.35(+1.45%)
May 25, 2020 508.76 512.61 498.17 508.25 0 +0.00(+0.00%)
May 22, 2020 508.76 512.61 498.17 508.25 0 -10.02(-1.93%)
May 21, 2020 525.19 530.71 513.00 518.27 0 -8.37(-1.59%)
May 20, 2020 519.57 534.09 517.36 526.65 0 +14.27(+2.79%)
May 19, 2020 523.51 528.84 508.54 512.37 0 -8.66(-1.66%)
May 18, 2020 512.36 527.60 507.28 521.03 0 +39.24(+8.14%)
May 15, 2020 474.56 491.24 470.52 481.80 0 +4.73(+0.99%)
May 14, 2020 469.65 484.07 458.87 477.07 0 -0.82(-0.17%)
May 13, 2020 494.54 496.02 473.06 477.89 0 -16.69(-3.37%)
May 12, 2020 507.03 513.63 490.73 494.58 0 -8.82(-1.75%)
May 11, 2020 508.12 515.22 499.31 503.40 0 -9.07(-1.77%)
May 08, 2020 504.79 515.08 497.88 512.47 0 +17.38(+3.51%)
May 07, 2020 497.41 509.11 490.79 495.09 0 +8.24(+1.69%)
May 06, 2020 499.19 504.37 482.09 486.85 0 -7.90(-1.60%)
May 05, 2020 512.74 520.59 492.03 494.75 0 +1.75(+0.35%)
May 04, 2020 482.29 499.63 474.73 493.00 0 -0.24(-0.05%)
May 01, 2020 508.47 513.56 486.01 493.24 0 -26.55(-5.11%)
Apr 30, 2020 543.93 549.12 505.74 519.79 0 -26.48(-4.85%)
Apr 29, 2020 540.89 559.43 521.34 546.27 0 +25.14(+4.82%)
Apr 28, 2020 529.60 537.03 511.95 521.13 0 +3.12(+0.60%)
Apr 27, 2020 514.20 526.71 491.89 518.02 0 -8.35(-1.59%)
Apr 24, 2020 526.07 541.63 507.12 526.36 0 +19.01(+3.75%)
Apr 23, 2020 500.17 527.35 491.44 507.35 0 +20.72(+4.26%)
Apr 22, 2020 481.56 493.48 472.96 486.63 0 +21.33(+4.58%)
Apr 21, 2020 454.46 474.60 445.90 465.31 0 -1.96(-0.42%)
Apr 20, 2020 454.66 482.98 451.04 467.26 0 -9.70(-2.03%)
Apr 17, 2020 460.89 482.15 454.91 476.97 0 +22.95(+5.05%)
Apr 16, 2020 468.10 474.95 450.94 454.02 0 -12.63(-2.71%)
Apr 15, 2020 471.43 477.25 453.88 466.65 0 +9.07(+1.98%)
Apr 14, 2020 463.58 470.43 452.81 457.59 0 -5.52(-1.19%)
Apr 13, 2020 471.97 474.51 452.88 463.11 0 +2.98(+0.65%)
Apr 09, 2020 476.42 487.06 448.84 460.12 0 -2.96(-0.64%)
Apr 08, 2020 453.07 465.20 443.96 463.08 0 +16.32(+3.65%)
Apr 07, 2020 463.46 470.64 442.38 446.76 0 +0.71(+0.16%)
Apr 06, 2020 446.33 453.85 434.48 446.05 0 +6.90(+1.57%)
Apr 03, 2020 448.34 454.16 424.83 439.15 0 -1.01(-0.23%)
Apr 02, 2020 425.51 465.35 418.40 440.16 0 +37.51(+9.32%)
Apr 01, 2020 397.49 414.46 388.39 402.65 0 -12.47(-3.01%)
Mar 31, 2020 408.93 424.89 402.09 415.13 0 +17.07(+4.29%)
Mar 30, 2020 388.86 404.44 378.15 398.05 0 +7.38(+1.89%)
Mar 27, 2020 399.19 406.01 386.00 390.67 0 -22.92(-5.54%)
Mar 26, 2020 401.74 427.99 396.42 413.59 0 +7.86(+1.94%)
Mar 25, 2020 400.54 421.53 384.56 405.73 0 +11.30(+2.87%)
Mar 24, 2020 384.83 400.47 373.94 394.42 0 +27.09(+7.38%)
Mar 23, 2020 368.17 377.79 353.93 367.33 0 -3.65(-0.98%)
Mar 20, 2020 382.86 394.19 355.71 370.98 0 +0.51(+0.14%)
Mar 19, 2020 353.08 383.56 340.07 370.47 0 +12.50(+3.49%)
Mar 18, 2020 355.82 368.34 330.93 357.98 0 -22.20(-5.84%)
Mar 17, 2020 389.43 400.77 368.63 380.18 0 -2.75(-0.72%)
Mar 16, 2020 385.13 418.54 369.99 382.93 0 -46.65(-10.86%)
Mar 13, 2020 425.58 436.50 391.63 429.58 0 +36.69(+9.34%)
Mar 12, 2020 403.92 418.18 375.64 392.89 0 -44.94(-10.26%)
Mar 11, 2020 452.48 458.52 428.84 437.83 0 -31.61(-6.73%)
Mar 10, 2020 477.11 486.56 435.08 469.43 0 +26.24(+5.92%)
Mar 09, 2020 452.94 482.85 409.24 443.19 0 -118.86(-21.15%)
Mar 06, 2020 585.84 591.74 552.56 562.05 0 -42.82(-7.08%)
Mar 05, 2020 606.90 615.11 597.15 604.88 0 -12.33(-2.00%)
Mar 04, 2020 619.98 624.86 607.55 617.20 0 +4.58(+0.75%)
Mar 03, 2020 623.94 635.53 605.04 612.62 0 -11.42(-1.83%)
Mar 02, 2020 621.59 630.06 602.38 624.04 0 +11.35(+1.85%)
Feb 28, 2020 589.14 614.11 580.71 612.69 0 +7.83(+1.29%)
Feb 27, 2020 611.63 626.65 596.02 604.86 0 -20.98(-3.35%)
Feb 26, 2020 643.11 649.18 623.90 625.84 0 -12.78(-2.00%)
Feb 25, 2020 664.90 666.58 633.59 638.62 0 -24.16(-3.65%)
Feb 24, 2020 668.89 672.00 658.47 662.78 0 -30.61(-4.41%)
Feb 21, 2020 697.05 699.67 687.76 693.39 0 -9.42(-1.34%)
Feb 20, 2020 703.43 710.77 697.70 702.81 0 -0.81(-0.12%)
Feb 19, 2020 695.34 706.51 691.37 703.62 0 +12.90(+1.87%)
Feb 18, 2020 689.15 695.40 682.82 690.73 0 -4.97(-0.71%)
Feb 14, 2020 701.73 704.12 690.25 695.69 0 -3.81(-0.54%)
Feb 13, 2020 699.59 705.61 693.17 699.50 0 -6.12(-0.87%)
Feb 12, 2020 705.14 711.41 698.37 705.62 0 +12.51(+1.81%)
Feb 11, 2020 697.98 701.17 690.22 693.11 0 +6.99(+1.02%)
Feb 10, 2020 687.77 691.48 680.78 686.13 0 -3.41(-0.49%)
Feb 07, 2020 692.15 695.47 684.46 689.54 0 -10.18(-1.45%)
Feb 06, 2020 706.61 708.16 694.36 699.71 0 -2.32(-0.33%)
Feb 05, 2020 695.22 707.90 693.00 702.04 0 +20.90(+3.07%)
Feb 04, 2020 680.43 690.64 677.24 681.14 0 +13.83(+2.07%)
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.