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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

486.65 +20.28 (+4.35%)
Streaming Delayed Price Updated: 2:25 PM EDT, May 17, 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 30, 2019 869.83 873.44 854.69 862.10 0 -7.22(-0.83%)
Apr 29, 2019 870.98 878.17 862.79 869.32 0 -0.86(-0.10%)
Apr 26, 2019 875.96 881.84 859.36 870.17 0 -8.47(-0.96%)
Apr 25, 2019 884.38 891.77 873.31 878.64 0 -7.37(-0.83%)
Apr 24, 2019 895.66 901.65 880.07 886.01 0 -8.18(-0.92%)
Apr 23, 2019 895.65 902.20 886.78 894.19 0 -3.55(-0.40%)
Apr 22, 2019 889.98 902.15 882.87 897.74 0 +14.12(+1.60%)
Apr 18, 2019 884.43 889.97 876.44 883.62 0 -0.52(-0.06%)
Apr 17, 2019 889.94 896.38 879.31 884.14 0 -1.34(-0.15%)
Apr 16, 2019 881.50 890.29 875.36 885.49 0 +6.81(+0.78%)
Apr 15, 2019 887.82 893.20 874.49 878.67 0 -13.50(-1.51%)
Apr 12, 2019 891.19 902.65 881.14 892.18 0 +31.75(+3.69%)
Apr 11, 2019 859.63 867.81 852.77 860.43 0 -4.80(-0.55%)
Apr 10, 2019 863.88 871.12 858.92 865.23 0 +4.15(+0.48%)
Apr 09, 2019 868.56 871.31 857.25 861.08 0 -10.37(-1.19%)
Apr 08, 2019 868.56 877.49 864.83 871.45 0 +6.69(+0.77%)
Apr 05, 2019 849.29 866.93 846.95 864.76 0 +19.51(+2.31%)
Apr 04, 2019 843.73 849.55 835.97 845.25 0 +2.09(+0.25%)
Apr 03, 2019 857.04 859.25 839.52 843.15 0 -9.85(-1.15%)
Apr 02, 2019 860.16 863.75 849.33 853.00 0 -8.38(-0.97%)
Apr 01, 2019 858.02 865.55 852.86 861.38 0 +12.41(+1.46%)
Mar 29, 2019 857.52 860.60 844.62 848.98 0 +0.62(+0.07%)
Mar 28, 2019 837.52 850.98 835.70 848.36 0 +7.48(+0.89%)
Mar 27, 2019 844.88 850.91 833.82 840.88 0 -3.99(-0.47%)
Mar 26, 2019 839.62 851.75 835.67 844.87 0 +15.34(+1.85%)
Mar 25, 2019 830.01 835.15 820.50 829.54 0 -6.09(-0.73%)
Mar 22, 2019 850.96 853.37 830.37 835.63 0 -25.57(-2.97%)
Mar 21, 2019 854.42 864.27 849.82 861.20 0 +3.31(+0.39%)
Mar 20, 2019 841.19 863.53 838.56 857.89 0 +13.25(+1.57%)
Mar 19, 2019 853.64 856.80 841.82 844.64 0 -3.88(-0.46%)
Mar 18, 2019 837.23 850.44 834.38 848.52 0 +14.18(+1.70%)
Mar 15, 2019 831.51 841.17 826.38 834.33 0 +3.35(+0.40%)
Mar 14, 2019 830.51 837.76 826.95 830.98 0 +0.01(+0.00%)
Mar 13, 2019 825.75 833.10 820.31 830.97 0 +9.96(+1.21%)
Mar 12, 2019 816.02 824.69 812.92 821.02 0 +8.83(+1.09%)
Mar 11, 2019 805.56 815.51 801.77 812.19 0 +11.47(+1.43%)
Mar 08, 2019 806.51 810.26 791.03 800.72 0 -20.57(-2.50%)
Mar 07, 2019 828.02 832.15 815.54 821.29 0 -5.80(-0.70%)
Mar 06, 2019 837.14 840.23 823.78 827.09 0 -14.98(-1.78%)
Mar 05, 2019 846.65 849.52 835.89 842.07 0 -4.92(-0.58%)
Mar 04, 2019 850.38 855.62 834.00 846.99 0 +1.50(+0.18%)
Mar 01, 2019 840.58 851.48 834.92 845.49 0 +8.88(+1.06%)
Feb 28, 2019 843.93 846.83 830.32 836.61 0 -6.48(-0.77%)
Feb 27, 2019 844.85 854.42 836.54 843.09 0 +2.68(+0.32%)
Feb 26, 2019 842.96 850.87 836.64 840.41 0 -3.63(-0.43%)
Feb 25, 2019 840.97 850.02 836.41 844.04 0 +0.35(+0.04%)
Feb 22, 2019 848.63 852.95 837.84 843.69 0 +3.69(+0.44%)
Feb 21, 2019 854.12 857.02 836.06 840.00 0 -15.72(-1.84%)
Feb 20, 2019 853.66 864.35 848.53 855.73 0 +3.86(+0.45%)
Feb 19, 2019 840.15 855.63 837.30 851.87 0 +7.51(+0.89%)
Feb 15, 2019 836.28 847.28 832.02 844.36 0 +14.72(+1.77%)
Feb 14, 2019 823.79 836.27 819.85 829.63 0 +1.90(+0.23%)
Feb 13, 2019 825.01 838.55 818.19 827.73 0 +10.79(+1.32%)
Feb 12, 2019 819.76 827.16 812.07 816.94 0 +10.42(+1.29%)
Feb 11, 2019 797.80 811.27 792.76 806.52 0 +4.02(+0.50%)
Feb 08, 2019 805.71 809.58 788.44 802.50 0 -2.32(-0.29%)
Feb 07, 2019 822.51 824.56 796.30 804.82 0 -22.08(-2.67%)
Feb 06, 2019 834.46 837.94 824.56 826.90 0 -14.56(-1.73%)
Feb 05, 2019 842.69 848.38 836.09 841.46 0 -1.40(-0.17%)
Feb 04, 2019 831.40 844.12 825.63 842.85 0 +3.43(+0.41%)
Feb 01, 2019 836.55 846.53 829.48 839.42 0 +6.77(+0.81%)
Jan 31, 2019 841.51 846.09 826.14 832.65 0 -4.92(-0.59%)
Jan 30, 2019 834.52 842.84 825.50 837.57 0 +11.66(+1.41%)
Jan 29, 2019 826.79 834.17 821.27 825.91 0 +4.89(+0.60%)
Jan 28, 2019 816.49 823.95 809.22 821.02 0 -4.67(-0.57%)
Jan 25, 2019 819.25 832.07 815.87 825.69 0 +13.09(+1.61%)
Jan 24, 2019 804.14 817.80 799.64 812.60 0 +10.30(+1.28%)
Jan 23, 2019 810.72 815.28 795.14 802.30 0 -4.93(-0.61%)
Jan 22, 2019 820.93 822.86 803.64 807.23 0 -24.89(-2.99%)
Jan 21, 2019 829.30 836.71 821.77 832.12 0 +0.00(+0.00%)
Jan 18, 2019 829.30 836.71 821.77 832.12 0 +10.49(+1.28%)
Jan 17, 2019 811.47 826.33 806.47 821.63 0 +4.64(+0.57%)
Jan 16, 2019 817.71 825.48 810.52 816.99 0 +0.16(+0.02%)
Jan 15, 2019 816.39 824.67 810.84 816.83 0 +9.76(+1.21%)
Jan 14, 2019 797.89 815.19 794.50 807.07 0 -2.03(-0.25%)
Jan 11, 2019 806.74 814.76 799.61 809.10 0 -4.87(-0.60%)
Jan 10, 2019 806.13 817.78 799.30 813.97 0 +1.67(+0.21%)
Jan 09, 2019 807.92 820.23 797.44 812.30 0 +16.87(+2.12%)
Jan 08, 2019 796.26 805.51 786.62 795.42 0 +10.40(+1.32%)
Jan 07, 2019 777.77 793.95 768.85 785.02 0 +12.24(+1.58%)
Jan 04, 2019 760.24 777.62 754.49 772.78 0 +28.14(+3.78%)
Jan 03, 2019 746.93 755.15 733.76 744.64 0 -1.78(-0.24%)
Jan 02, 2019 718.12 750.93 712.35 746.41 0 +12.38(+1.69%)
Dec 31, 2018 734.16 743.61 724.03 734.03 0 +6.76(+0.93%)
Dec 28, 2018 735.62 741.68 719.87 727.27 0 -10.86(-1.47%)
Dec 27, 2018 729.73 740.75 713.41 738.13 0 -10.24(-1.37%)
Dec 26, 2018 709.11 748.96 699.02 748.37 0 +43.54(+6.18%)
Dec 24, 2018 724.24 728.06 703.27 704.83 0 -25.91(-3.55%)
Dec 21, 2018 738.38 749.06 726.87 730.74 0 -11.00(-1.48%)
Dec 20, 2018 751.44 766.14 736.84 741.73 0 -19.24(-2.53%)
Dec 19, 2018 772.50 786.37 754.23 760.98 0 -9.33(-1.21%)
Dec 18, 2018 789.89 794.46 765.27 770.31 0 -18.72(-2.37%)
Dec 17, 2018 805.59 814.33 784.31 789.03 0 -19.98(-2.47%)
Dec 14, 2018 823.55 828.20 804.88 809.00 0 -22.82(-2.74%)
Dec 13, 2018 827.56 838.90 818.88 831.82 0 +5.59(+0.68%)
Dec 12, 2018 830.12 843.85 822.92 826.23 0 +7.83(+0.96%)
Dec 11, 2018 831.11 837.95 812.43 818.40 0 -0.22(-0.03%)
Dec 10, 2018 823.73 831.69 803.06 818.62 0 -15.25(-1.83%)
Dec 07, 2018 853.34 864.74 831.83 833.88 0 -4.47(-0.53%)
Dec 06, 2018 838.72 844.69 816.89 838.34 0 -21.36(-2.48%)
Dec 04, 2018 883.54 888.73 855.07 859.70 0 -23.04(-2.61%)
Dec 03, 2018 880.57 892.49 868.41 882.74 0 +32.24(+3.79%)
Nov 30, 2018 849.07 858.55 837.25 850.50 0 -1.70(-0.20%)
Nov 29, 2018 849.67 864.74 844.50 852.20 0 +7.43(+0.88%)
Nov 28, 2018 837.53 848.75 825.42 844.77 0 +9.23(+1.10%)
Nov 27, 2018 841.25 847.33 827.92 835.54 0 -10.44(-1.23%)
Nov 26, 2018 845.69 854.45 838.17 845.99 0 +15.83(+1.91%)
Nov 23, 2018 835.26 842.86 821.14 830.16 0 -31.36(-3.64%)
Nov 22, 2018 861.52 861.52 861.52 861.52 0 +0.00(+0.00%)
Nov 21, 2018 850.63 872.15 848.00 861.52 0 +21.46(+2.55%)
Nov 20, 2018 862.37 865.37 833.89 840.06 0 -37.25(-4.25%)
Nov 19, 2018 872.26 886.38 864.82 877.31 0 -4.58(-0.52%)
Nov 16, 2018 877.00 890.65 867.43 881.89 0 +8.53(+0.98%)
Nov 15, 2018 855.24 878.47 849.29 873.36 0 +14.94(+1.74%)
Nov 14, 2018 874.79 878.72 849.23 858.42 0 +3.30(+0.39%)
Nov 13, 2018 875.11 884.74 851.68 855.12 0 -22.55(-2.57%)
Nov 12, 2018 903.14 904.98 875.16 877.67 0 -17.80(-1.99%)
Nov 09, 2018 882.99 901.17 874.12 895.47 0 -2.78(-0.31%)
Nov 08, 2018 912.39 921.78 894.57 898.25 0 -17.85(-1.95%)
Nov 07, 2018 920.14 929.51 903.24 916.10 0 +15.50(+1.72%)
Nov 06, 2018 900.55 908.39 885.69 900.60 0 +8.86(+0.99%)
Nov 05, 2018 883.78 898.14 876.55 891.74 0 +25.82(+2.98%)
Nov 02, 2018 883.97 890.50 856.05 865.92 0 -13.06(-1.49%)
Nov 01, 2018 868.77 887.70 858.15 878.98 0 +16.47(+1.91%)
Oct 31, 2018 873.67 886.90 858.39 862.51 0 -5.78(-0.67%)
Oct 30, 2018 851.23 872.61 842.25 868.30 0 +18.32(+2.16%)
Oct 29, 2018 880.15 883.90 839.20 849.98 0 -26.57(-3.03%)
Oct 26, 2018 871.30 887.07 858.32 876.54 0 +8.29(+0.95%)
Oct 25, 2018 868.25 868.25 868.25 868.25 0 +0.00(+0.00%)
Oct 24, 2018 910.24 913.77 867.20 868.25 0 -34.00(-3.77%)
Oct 23, 2018 910.10 914.04 889.39 902.25 0 -28.82(-3.10%)
Oct 22, 2018 941.42 944.98 922.69 931.07 0 -5.03(-0.54%)
Oct 19, 2018 941.44 953.66 932.20 936.10 0 -1.13(-0.12%)
Oct 18, 2018 945.14 950.99 929.90 937.23 0 -18.32(-1.92%)
Oct 17, 2018 967.13 969.62 946.46 955.55 0 -14.99(-1.54%)
Oct 16, 2018 968.52 977.49 958.43 970.54 0 +9.33(+0.97%)
Oct 15, 2018 968.02 974.81 953.97 961.20 0 -3.57(-0.37%)
Oct 12, 2018 974.29 977.32 950.29 964.78 0 +10.91(+1.14%)
Oct 11, 2018 972.76 980.16 947.85 953.87 0 -21.03(-2.16%)
Oct 10, 2018 1014 1016 973.66 974.90 0 -40.24(-3.96%)
Oct 09, 2018 1009 1025 1003 1015 0 +8.31(+0.83%)
Oct 08, 2018 1005 1016 995.26 1007 0 -9.97(-0.98%)
Oct 05, 2018 1022 1027 1009 1017 0 -1.41(-0.14%)
Oct 04, 2018 1026 1034 1010 1018 0 -22.47(-2.16%)
Oct 03, 2018 1035 1046 1028 1041 0 +1.82(+0.18%)
Oct 02, 2018 1041 1047 1031 1039 0 -9.77(-0.93%)
Oct 01, 2018 1037 1055 1033 1049 0 +16.61(+1.61%)
Sep 28, 2018 1025 1042 1022 1032 0 +7.56(+0.74%)
Sep 27, 2018 1023 1032 1015 1024 0 +9.49(+0.94%)
Sep 26, 2018 1020 1030 1012 1015 0 -7.99(-0.78%)
Sep 25, 2018 1027 1034 1018 1023 0 +4.41(+0.43%)
Sep 24, 2018 1012 1026 1005 1019 0 +18.26(+1.83%)
Sep 21, 2018 1002 1010 991.81 1000 0 -0.76(-0.08%)
Sep 20, 2018 1014 1018 996.10 1001 0 -11.55(-1.14%)
Sep 19, 2018 1006 1019 1002 1013 0 +10.93(+1.09%)
Sep 18, 2018 996.34 1009 993.95 1002 0 +16.05(+1.63%)
Sep 17, 2018 990.57 996.97 981.90 985.62 0 +1.88(+0.19%)
Sep 14, 2018 983.77 994.48 976.65 983.74 0 -1.58(-0.16%)
Sep 13, 2018 984.63 993.11 972.11 985.32 0 +3.39(+0.34%)
Sep 12, 2018 983.41 996.93 973.97 981.93 0 +4.20(+0.43%)
Sep 11, 2018 964.45 983.77 960.69 977.74 0 +13.58(+1.41%)
Sep 10, 2018 968.08 973.98 960.59 964.16 0 +1.15(+0.12%)
Sep 07, 2018 963.83 969.45 951.45 963.01 0 -5.83(-0.60%)
Sep 06, 2018 978.99 984.42 961.88 968.84 0 -9.30(-0.95%)
Sep 05, 2018 973.34 982.11 962.32 978.14 0 -15.45(-1.55%)
Sep 04, 2018 1003 1008 984.95 993.59 0 -7.36(-0.74%)
Aug 31, 2018 1001 1001 1001 1001 0 -2.17(-0.22%)
Aug 30, 2018 1007 1013 995.37 1003 0 -7.33(-0.73%)
Aug 29, 2018 1010 1017 1003 1010 0 +8.25(+0.82%)
Aug 28, 2018 1012 1018 998.13 1002 0 -7.63(-0.76%)
Aug 27, 2018 1006 1015 1001 1010 0 +16.33(+1.64%)
Aug 24, 2018 992.79 1004 986.55 993.50 0 +15.04(+1.54%)
Aug 23, 2018 980.29 985.13 973.40 978.45 0 -9.08(-0.92%)
Aug 22, 2018 981.63 993.29 979.02 987.53 0 +15.96(+1.64%)
Aug 21, 2018 972.73 979.98 966.74 971.57 0 +8.40(+0.87%)
Aug 20, 2018 957.21 967.00 954.72 963.17 0 +7.67(+0.80%)
Aug 17, 2018 954.67 963.20 945.48 955.50 0 +4.42(+0.47%)
Aug 16, 2018 954.19 961.82 947.08 951.08 0 +2.63(+0.28%)
Aug 15, 2018 974.03 975.53 939.98 948.44 0 -38.98(-3.95%)
Aug 14, 2018 989.83 995.59 980.89 987.42 0 +9.32(+0.95%)
Aug 13, 2018 989.23 994.55 974.41 978.10 0 -13.95(-1.41%)
Aug 10, 2018 986.27 997.20 979.66 992.05 0 -2.07(-0.21%)
Aug 09, 2018 999.94 1008 986.87 994.12 0 -5.00(-0.50%)
Aug 08, 2018 999.88 1008 986.45 999.12 0 -6.34(-0.63%)
Aug 07, 2018 1019 1024 1002 1005 0 +2.13(+0.21%)
Aug 06, 2018 1002 1011 994.22 1003 0 +3.90(+0.39%)
Aug 03, 2018 1004 1011 991.58 999.42 0 -11.67(-1.15%)
Aug 02, 2018 1004 1018 993.84 1011 0 -4.37(-0.43%)
Aug 01, 2018 1020 1028 1002 1015 0 -14.62(-1.42%)
Jul 31, 2018 1031 1039 1019 1030 0 +1.54(+0.15%)
Jul 30, 2018 1029 1038 1021 1029 0 +10.52(+1.03%)
Jul 27, 2018 1026 1034 1013 1018 0 -7.93(-0.77%)
Jul 26, 2018 1025 1032 1019 1026 0 -2.92(-0.28%)
Jul 25, 2018 1016 1032 1010 1029 0 +16.49(+1.63%)
Jul 24, 2018 1006 1025 1002 1012 0 +17.15(+1.72%)
Jul 23, 2018 1002 1006 990.95 995.23 0 -1.33(-0.13%)
Jul 20, 2018 997.85 1004 987.63 996.56 0 +2.56(+0.26%)
Jul 19, 2018 992.78 1003 987.28 994.00 0 -1.62(-0.16%)
Jul 18, 2018 990.49 999.60 978.69 995.62 0 -2.13(-0.21%)
Jul 17, 2018 994.22 1004 985.61 997.75 0 -0.52(-0.05%)
Jul 16, 2018 1003 1008 987.04 998.27 0 -17.08(-1.68%)
Jul 13, 2018 1009 1024 1006 1015 0 +7.04(+0.70%)
Jul 12, 2018 1009 1016 994.98 1008 0 +7.82(+0.78%)
Jul 11, 2018 1017 1024 992.04 1000 0 -27.63(-2.69%)
Jul 10, 2018 1028 1038 1021 1028 0 +7.94(+0.78%)
Jul 09, 2018 1012 1023 1007 1020 0 +18.97(+1.89%)
Jul 06, 2018 985.07 1006 982.49 1001 0 +12.23(+1.24%)
Jul 05, 2018 999.22 1004 984.85 988.99 0 -12.54(-1.25%)
Jul 04, 2018 1002 1002 1002 1002 0 +0.00(+0.00%)
Jul 03, 2018 1008 1020 997.01 1002 0 +7.23(+0.73%)
Jul 02, 2018 1002 1006 987.06 994.30 0 -17.33(-1.71%)
Jun 29, 2018 1011 1025 1007 1012 0 +7.79(+0.78%)
Jun 28, 2018 1010 1016 996.15 1004 0 -0.65(-0.06%)
Jun 27, 2018 1000 1020 995.54 1004 0 +13.78(+1.39%)
Jun 26, 2018 973.45 994.80 969.62 990.71 0 +19.72(+2.03%)
Jun 25, 2018 987.46 991.02 964.25 970.99 0 -24.73(-2.48%)
Jun 22, 2018 995.04 1008 983.64 995.71 0 +27.50(+2.84%)
Jun 21, 2018 978.20 981.99 964.32 968.21 0 -19.57(-1.98%)
Jun 20, 2018 983.89 992.83 975.11 987.78 0 +15.23(+1.57%)
Jun 19, 2018 964.37 980.57 957.93 972.55 0 -7.98(-0.81%)
Jun 18, 2018 966.61 990.28 964.81 980.53 0 +13.84(+1.43%)
Jun 15, 2018 966.68 993.79 960.75 966.69 0 -26.88(-2.71%)
Jun 14, 2018 1006 1009 991.17 993.56 0 -10.69(-1.06%)
Jun 13, 2018 1007 1016 998.23 1004 0 -5.38(-0.53%)
Jun 12, 2018 1011 1021 1003 1010 0 -3.10(-0.31%)
Jun 11, 2018 1007 1019 998.19 1013 0 +7.67(+0.76%)
Jun 08, 2018 1007 1012 995.34 1005 0 -10.03(-0.99%)
Jun 07, 2018 1007 1024 1003 1015 0 +14.87(+1.49%)
Jun 06, 2018 1001 1009 989.88 1000 0 +1.37(+0.14%)
Jun 05, 2018 995.77 1008 987.51 998.85 0 -3.12(-0.31%)
Jun 04, 2018 1018 1023 994.37 1002 0 -9.05(-0.90%)
Jun 01, 2018 1012 1022 1001 1011 0 +3.97(+0.39%)
May 31, 2018 1007 1019 999.52 1007 0 +0.48(+0.05%)
May 30, 2018 986.40 1011 983.11 1007 0 +30.30(+3.10%)
May 29, 2018 973.47 985.70 965.32 976.27 0 -4.28(-0.44%)
May 28, 2018 980.55 980.55 980.55 980.55 0 +0.00(+0.00%)
May 25, 2018 982.27 987.38 963.53 980.55 0 -23.32(-2.32%)
May 24, 2018 1010 1017 998.48 1004 0 -27.64(-2.68%)
May 23, 2018 1027 1038 1016 1032 0 -16.57(-1.58%)
May 22, 2018 1064 1073 1045 1048 0 -13.49(-1.27%)
May 21, 2018 1061 1069 1053 1062 0 +11.61(+1.11%)
May 18, 2018 1055 1060 1044 1050 0 -0.72(-0.07%)
May 17, 2018 1043 1060 1037 1051 0 +10.83(+1.04%)
May 16, 2018 1031 1045 1027 1040 0 +7.66(+0.74%)
May 15, 2018 1031 1039 1020 1032 0 -2.69(-0.26%)
May 14, 2018 1027 1042 1024 1035 0 +14.94(+1.46%)
May 11, 2018 1024 1031 1014 1020 0 -1.36(-0.13%)
May 10, 2018 1015 1026 1007 1021 0 +12.47(+1.24%)
May 09, 2018 1002 1021 995.66 1009 0 +25.47(+2.59%)
May 08, 2018 973.65 986.72 956.37 983.36 0 +7.06(+0.72%)
May 07, 2018 986.00 1001 973.88 976.31 0 -2.80(-0.29%)
May 04, 2018 968.89 984.57 959.91 979.10 0 +5.36(+0.55%)
May 03, 2018 974.72 984.66 957.72 973.75 0 -5.71(-0.58%)
May 02, 2018 980.31 992.99 972.36 979.46 0 +0.04(+0.00%)
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.