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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

506.93 UNCHANGED
Streaming Delayed Price Updated: 12:59 PM EDT, May 22, 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 (%)
Apr 28, 2023 1399 1399 1379 1399 0 +20.28(+1.47%)
Apr 27, 2023 1359 1379 1359 1379 0 +20.27(+1.49%)
Apr 26, 2023 1257 1359 1257 1359 0 +0.00(+0.00%)
Apr 25, 2023 1257 1359 1257 1359 0 +141.94(+11.67%)
Apr 24, 2023 1196 1217 1196 1217 0 -60.83(-4.76%)
Apr 21, 2023 1176 1277 1176 1277 0 +40.56(+3.28%)
Apr 20, 2023 1237 1237 1217 1237 0 +0.00(+0.00%)
Apr 19, 2023 1237 1237 1217 1237 0 +60.83(+5.17%)
Apr 18, 2023 1176 1176 1176 1176 0 +0.00(+0.00%)
Apr 17, 2023 1176 1176 1176 1176 0 +0.00(+0.00%)
Apr 14, 2023 1196 1196 1176 1176 0 -20.28(-1.70%)
Apr 13, 2023 1196 1196 1196 1196 0 +0.00(+0.00%)
Apr 12, 2023 1196 1196 1196 1196 0 +0.00(+0.00%)
Apr 10, 2023 1196 1196 1196 1196 0 -20.28(-1.67%)
Apr 06, 2023 1217 1217 1217 1217 0 +0.00(+0.00%)
Apr 05, 2023 1237 1237 1217 1217 0 +40.56(+3.45%)
Apr 04, 2023 1217 1217 1176 1176 0 -20.28(-1.70%)
Apr 03, 2023 1217 1217 1196 1196 0 +20.28(+1.72%)
Mar 31, 2023 1136 1176 1136 1176 0 +40.55(+3.57%)
Mar 30, 2023 1217 1217 1136 1136 0 -81.11(-6.67%)
Mar 29, 2023 1217 1217 1196 1217 0 +81.11(+7.14%)
Mar 28, 2023 1156 1156 1136 1136 0 +0.00(+0.00%)
Mar 27, 2023 1156 1156 1075 1136 0 +0.00(+0.00%)
Mar 24, 2023 1176 1176 1034 1136 0 +0.00(+0.00%)
Mar 23, 2023 1115 1136 1115 1136 0 +81.11(+7.69%)
Mar 22, 2023 1115 1115 1034 1054 0 -81.11(-7.14%)
Mar 21, 2023 1217 1217 1136 1136 0 -81.11(-6.67%)
Mar 20, 2023 1298 1298 1217 1217 0 -81.10(-6.25%)
Mar 17, 2023 1257 1298 1217 1298 0 +40.55(+3.23%)
Mar 16, 2023 1440 1440 1217 1257 0 -121.66(-8.82%)
Mar 15, 2023 1399 1440 1359 1379 0 -60.84(-4.23%)
Mar 14, 2023 1318 1460 1318 1440 0 +141.95(+10.94%)
Mar 13, 2023 1237 1318 1217 1298 0 +81.10(+6.67%)
Mar 10, 2023 1196 1217 1196 1217 0 +0.00(+0.00%)
Mar 09, 2023 1217 1217 1217 1217 0 +0.00(+0.00%)
Mar 08, 2023 1156 1217 1156 1217 0 +0.00(+0.00%)
Mar 07, 2023 1217 1217 1217 1217 0 +20.28(+1.70%)
Mar 06, 2023 1217 1217 1196 1196 0 -20.28(-1.67%)
Mar 03, 2023 1176 1217 1176 1217 0 +20.28(+1.70%)
Mar 02, 2023 1196 1196 1196 1196 0 +0.00(+0.00%)
Mar 01, 2023 1095 1196 1095 1196 0 +20.28(+1.72%)
Feb 28, 2023 1115 1176 1014 1176 0 +20.28(+1.75%)
Feb 27, 2023 1075 1156 1075 1156 0 +40.55(+3.64%)
Feb 24, 2023 1034 1115 1014 1115 0 +20.28(+1.85%)
Feb 23, 2023 1095 1095 1095 1095 0 -20.28(-1.82%)
Feb 22, 2023 1075 1115 1075 1115 0 +20.28(+1.85%)
Feb 21, 2023 1136 1156 1095 1095 0 -40.56(-3.57%)
Feb 17, 2023 1136 1136 1136 1136 0 +0.00(+0.00%)
Feb 16, 2023 1136 1136 1136 1136 0 +0.00(+0.00%)
Feb 15, 2023 1095 1156 1075 1136 0 +60.83(+5.66%)
Feb 14, 2023 1115 1115 1054 1075 0 -60.83(-5.36%)
Feb 13, 2023 1176 1176 1136 1136 0 +0.00(+0.00%)
Feb 10, 2023 1176 1176 1136 1136 0 -60.83(-5.08%)
Feb 09, 2023 1176 1196 1176 1196 0 +0.00(+0.00%)
Feb 08, 2023 1196 1217 1176 1196 0 +60.83(+5.36%)
Feb 07, 2023 1156 1156 1136 1136 0 -20.27(-1.75%)
Feb 06, 2023 1156 1176 1115 1156 0 +60.83(+5.56%)
Feb 03, 2023 1034 1095 1034 1095 0 +60.83(+5.88%)
Feb 02, 2023 1014 1034 993.59 1034 0 +60.83(+6.25%)
Feb 01, 2023 1014 1014 973.31 973.31 0 -20.28(-2.04%)
Jan 31, 2023 932.75 1054 932.75 993.59 0 +20.28(+2.08%)
Jan 30, 2023 932.75 973.31 932.75 973.31 0 +60.83(+6.67%)
Jan 27, 2023 932.75 932.75 912.48 912.48 0 -20.28(-2.17%)
Jan 26, 2023 912.48 932.75 912.48 932.75 0 +40.55(+4.55%)
Jan 25, 2023 871.92 892.20 871.92 892.20 0 +0.00(+0.00%)
Jan 24, 2023 871.92 912.48 871.92 892.20 0 +20.28(+2.33%)
Jan 23, 2023 871.92 871.92 871.92 871.92 0 +0.00(+0.00%)
Jan 20, 2023 851.64 871.92 851.64 871.92 0 +0.00(+0.00%)
Jan 19, 2023 851.64 871.92 851.64 871.92 0 +0.00(+0.00%)
Jan 18, 2023 871.92 871.92 871.92 871.92 0 +0.00(+0.00%)
Jan 17, 2023 871.92 871.92 851.64 871.92 0 +0.00(+0.00%)
Jan 16, 2023 831.37 871.92 831.37 871.92 0 +20.28(+2.38%)
Jan 13, 2023 831.37 851.64 831.37 851.64 0 +20.28(+2.44%)
Jan 12, 2023 851.64 851.64 831.37 831.37 0 +20.28(+2.50%)
Jan 10, 2023 811.09 811.09 811.09 811.09 0 -40.55(-4.76%)
Jan 09, 2023 851.64 851.64 851.64 851.64 0 -20.28(-2.33%)
Jan 06, 2023 871.92 892.20 831.37 871.92 0 -20.28(-2.27%)
Jan 05, 2023 851.64 892.20 831.37 892.20 0 +81.11(+10.00%)
Jan 04, 2023 790.81 851.64 790.81 811.09 0 +20.28(+2.56%)
Jan 03, 2023 790.81 831.37 770.54 790.81 0 +20.28(+2.63%)
Dec 30, 2022 770.54 770.54 770.54 770.54 0 -40.56(-5.00%)
Dec 29, 2022 770.54 811.09 770.54 811.09 0 +20.28(+2.56%)
Dec 28, 2022 811.09 811.09 790.81 790.81 0 +0.00(+0.00%)
Dec 23, 2022 790.81 790.81 790.81 790.81 0 +20.28(+2.63%)
Dec 22, 2022 811.09 811.09 770.54 770.54 0 -60.83(-7.32%)
Dec 21, 2022 831.37 831.37 831.37 831.37 0 -20.28(-2.38%)
Dec 20, 2022 851.64 851.64 851.64 851.64 0 +0.00(+0.00%)
Dec 19, 2022 790.81 851.64 790.81 851.64 0 +60.83(+7.69%)
Dec 16, 2022 790.81 790.81 790.81 790.81 0 +0.00(+0.00%)
Dec 15, 2022 790.81 790.81 790.81 790.81 0 -20.28(-2.50%)
Dec 14, 2022 851.64 851.64 790.81 811.09 0 -101.39(-11.11%)
Dec 12, 2022 912.48 912.48 912.48 912.48 0 +81.11(+9.76%)
Dec 09, 2022 811.09 831.37 811.09 831.37 0 -20.28(-2.38%)
Dec 08, 2022 851.64 851.64 811.09 851.64 0 -20.28(-2.33%)
Dec 07, 2022 851.64 973.31 831.37 871.92 0 +0.00(+0.00%)
Dec 06, 2022 851.64 871.92 851.64 871.92 0 -40.55(-4.44%)
Dec 05, 2022 851.64 932.75 851.64 912.48 0 +60.83(+7.14%)
Dec 02, 2022 871.92 871.92 851.64 851.64 0 -40.56(-4.55%)
Dec 01, 2022 932.75 953.03 892.20 892.20 0 +0.00(+0.00%)
Nov 30, 2022 973.31 973.31 892.20 892.20 0 -81.11(-8.33%)
Nov 29, 2022 932.75 993.59 932.75 973.31 0 +81.11(+9.09%)
Nov 28, 2022 912.48 912.48 871.92 892.20 0 -20.28(-2.22%)
Nov 25, 2022 871.92 912.48 871.92 912.48 0 +0.00(+0.00%)
Nov 24, 2022 871.92 912.48 871.92 912.48 0 +20.28(+2.27%)
Nov 23, 2022 871.92 912.48 871.92 892.20 0 +0.00(+0.00%)
Nov 22, 2022 892.20 892.20 851.64 892.20 0 +0.00(+0.00%)
Nov 21, 2022 851.64 932.75 851.64 892.20 0 +40.56(+4.76%)
Nov 18, 2022 871.92 871.92 851.64 851.64 0 +20.28(+2.44%)
Nov 17, 2022 851.64 851.64 811.09 831.37 0 +0.00(+0.00%)
Nov 16, 2022 892.20 892.20 811.09 831.37 0 -81.11(-8.89%)
Nov 15, 2022 932.75 932.75 892.20 912.48 0 +20.28(+2.27%)
Nov 14, 2022 790.81 973.31 770.54 892.20 0 +141.94(+18.92%)
Nov 10, 2022 750.26 750.26 750.26 750.26 0 +0.00(+0.00%)
Nov 09, 2022 729.98 750.26 729.98 750.26 0 +20.28(+2.78%)
Nov 08, 2022 729.98 729.98 729.98 729.98 0 +0.00(+0.00%)
Nov 07, 2022 709.70 729.98 689.43 729.98 0 +20.28(+2.86%)
Nov 04, 2022 689.43 709.70 689.43 709.70 0 +40.55(+6.06%)
Nov 02, 2022 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
Nov 01, 2022 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Oct 31, 2022 628.60 628.60 628.60 628.60 0 -60.83(-8.82%)
Oct 28, 2022 628.60 689.43 628.60 689.43 0 +101.39(+17.24%)
Oct 27, 2022 669.15 669.15 588.04 588.04 0 -81.11(-12.12%)
Oct 26, 2022 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
Oct 25, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Oct 24, 2022 729.98 729.98 648.87 648.87 0 -81.11(-11.11%)
Oct 21, 2022 729.98 729.98 669.15 729.98 0 -20.28(-2.70%)
Oct 20, 2022 689.43 750.26 689.43 750.26 0 +20.28(+2.78%)
Oct 19, 2022 689.43 729.98 689.43 729.98 0 +0.00(+0.00%)
Oct 18, 2022 669.15 729.98 669.15 729.98 0 +0.00(+0.00%)
Oct 17, 2022 709.70 729.98 709.70 729.98 0 +20.28(+2.86%)
Oct 14, 2022 689.43 709.70 689.43 709.70 0 +40.55(+6.06%)
Oct 12, 2022 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
Oct 11, 2022 689.43 689.43 669.15 689.43 0 +0.00(+0.00%)
Oct 07, 2022 689.43 689.43 689.43 689.43 0 +40.56(+6.25%)
Oct 06, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Oct 05, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Sep 28, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Sep 27, 2022 689.43 689.43 648.87 648.87 0 +0.00(+0.00%)
Sep 26, 2022 689.43 689.43 648.87 648.87 0 +0.00(+0.00%)
Sep 23, 2022 648.87 648.87 648.87 648.87 0 -40.56(-5.88%)
Sep 22, 2022 689.43 689.43 669.15 689.43 0 +20.28(+3.03%)
Sep 21, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Sep 20, 2022 689.43 689.43 648.87 669.15 0 +20.28(+3.13%)
Sep 19, 2022 648.87 648.87 648.87 648.87 0 -60.83(-8.57%)
Sep 16, 2022 709.70 709.70 709.70 709.70 0 +0.00(+0.00%)
Sep 14, 2022 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Sep 13, 2022 648.87 689.43 648.87 689.43 0 -20.28(-2.86%)
Sep 12, 2022 669.15 709.70 648.87 709.70 0 +40.55(+6.06%)
Sep 09, 2022 689.43 689.43 648.87 669.15 0 -20.28(-2.94%)
Sep 08, 2022 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Sep 07, 2022 689.43 709.70 669.15 709.70 0 +20.28(+2.94%)
Sep 06, 2022 669.15 689.43 669.15 689.43 0 -20.28(-2.86%)
Sep 02, 2022 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Sep 01, 2022 669.15 689.43 669.15 689.43 0 +20.28(+3.03%)
Aug 30, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Aug 29, 2022 669.15 689.43 669.15 669.15 0 +0.00(+0.00%)
Aug 26, 2022 669.15 689.43 669.15 669.15 0 +0.00(+0.00%)
Aug 25, 2022 689.43 689.43 648.87 669.15 0 -20.28(-2.94%)
Aug 24, 2022 669.15 689.43 669.15 689.43 0 +20.28(+3.03%)
Aug 23, 2022 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Aug 22, 2022 648.87 648.87 648.87 648.87 0 -60.83(-8.57%)
Aug 19, 2022 648.87 709.70 648.87 709.70 0 +60.83(+9.38%)
Aug 16, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Aug 15, 2022 628.60 669.15 628.60 669.15 0 +20.28(+3.13%)
Aug 12, 2022 648.87 669.15 648.87 648.87 0 +20.28(+3.23%)
Aug 11, 2022 648.87 648.87 628.60 628.60 0 -20.28(-3.12%)
Aug 10, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Aug 09, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Aug 08, 2022 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Aug 04, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Aug 03, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Aug 02, 2022 628.60 628.60 628.60 628.60 0 -20.28(-3.12%)
Jul 29, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Jul 28, 2022 669.15 689.43 669.15 669.15 0 +0.00(+0.00%)
Jul 27, 2022 648.87 669.15 648.87 669.15 0 +20.28(+3.13%)
Jul 26, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 25, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jul 22, 2022 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Jul 21, 2022 648.87 648.87 628.60 628.60 0 -20.28(-3.12%)
Jul 20, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
Jul 18, 2022 669.15 669.15 669.15 669.15 0 +40.55(+6.45%)
Jul 14, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Jul 12, 2022 628.60 628.60 628.60 628.60 0 -20.28(-3.12%)
Jul 11, 2022 648.87 648.87 648.87 648.87 0 +40.55(+6.67%)
Jul 08, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jul 07, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jul 05, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jul 04, 2022 608.32 608.32 608.32 608.32 0 +0.00(+0.00%)
Jun 30, 2022 608.32 608.32 608.32 608.32 0 -20.28(-3.23%)
Jun 27, 2022 628.60 628.60 628.60 628.60 0 +20.28(+3.33%)
Jun 24, 2022 608.32 608.32 608.32 608.32 0 +20.28(+3.45%)
Jun 23, 2022 608.32 608.32 588.04 588.04 0 +0.00(+0.00%)
Jun 22, 2022 628.60 628.60 588.04 588.04 0 -40.55(-6.45%)
Jun 20, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Jun 17, 2022 628.60 628.60 628.60 628.60 0 +0.00(+0.00%)
Jun 16, 2022 669.15 669.15 628.60 628.60 0 -20.28(-3.12%)
Jun 15, 2022 648.87 648.87 648.87 648.87 0 +0.00(+0.00%)
Jun 14, 2022 648.87 648.87 648.87 648.87 0 +20.28(+3.23%)
Jun 13, 2022 628.60 648.87 628.60 628.60 0 -60.83(-8.82%)
Jun 10, 2022 648.87 689.43 648.87 689.43 0 +20.28(+3.03%)
Jun 09, 2022 689.43 689.43 669.15 669.15 0 +0.00(+0.00%)
Jun 07, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jun 06, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
Jun 03, 2022 669.15 669.15 669.15 669.15 0 +20.28(+3.13%)
Jun 02, 2022 648.87 648.87 648.87 648.87 0 -20.28(-3.03%)
May 31, 2022 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
May 27, 2022 689.43 689.43 689.43 689.43 0 +0.00(+0.00%)
May 25, 2022 689.43 689.43 689.43 689.43 0 +20.28(+3.03%)
May 24, 2022 669.15 669.15 669.15 669.15 0 +0.00(+0.00%)
May 20, 2022 669.15 669.15 669.15 669.15 0 -20.28(-2.94%)
May 19, 2022 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
May 18, 2022 689.43 709.70 689.43 709.70 0 -40.56(-5.41%)
May 17, 2022 729.98 770.54 729.98 750.26 0 +0.00(+0.00%)
May 16, 2022 729.98 750.26 689.43 750.26 0 +20.28(+2.78%)
May 13, 2022 709.70 729.98 709.70 729.98 0 +0.00(+0.00%)
May 12, 2022 689.43 750.26 689.43 729.98 0 +40.55(+5.88%)
May 11, 2022 669.15 709.70 669.15 689.43 0 +0.00(+0.00%)
May 10, 2022 689.43 709.70 689.43 689.43 0 -20.28(-2.86%)
May 09, 2022 648.87 709.70 648.87 709.70 0 +40.55(+6.06%)
May 06, 2022 709.70 709.70 669.15 669.15 0 -60.83(-8.33%)
May 05, 2022 729.98 729.98 729.98 729.98 0 +0.00(+0.00%)
May 04, 2022 729.98 729.98 729.98 729.98 0 +20.28(+2.86%)
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.