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 UNCHANGED
Streaming Delayed Price Updated: 10:07 AM EDT, May 2, 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, 2024 466.38 466.38 446.10 466.38 0 +0.00(+0.00%)
Apr 29, 2024 446.10 466.38 446.10 466.38 0 +20.28(+4.55%)
Apr 26, 2024 446.10 446.10 446.10 446.10 0 +0.00(+0.00%)
Apr 24, 2024 446.10 446.10 446.10 446.10 0 +0.00(+0.00%)
Apr 23, 2024 446.10 446.10 446.10 446.10 0 +0.00(+0.00%)
Apr 22, 2024 446.10 446.10 446.10 446.10 0 -20.28(-4.35%)
Apr 19, 2024 466.38 466.38 446.10 466.38 0 +0.00(+0.00%)
Apr 18, 2024 446.10 466.38 446.10 466.38 0 +0.00(+0.00%)
Apr 17, 2024 486.65 486.65 466.38 466.38 0 -20.28(-4.17%)
Apr 16, 2024 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Apr 15, 2024 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Apr 12, 2024 527.21 527.21 486.65 486.65 0 -20.28(-4.00%)
Apr 11, 2024 527.21 527.21 506.93 506.93 0 -40.55(-7.41%)
Apr 10, 2024 486.65 547.49 486.65 547.49 0 +60.83(+12.50%)
Apr 09, 2024 506.93 527.21 486.65 486.65 0 -40.55(-7.69%)
Apr 08, 2024 527.21 527.21 486.65 527.21 0 +40.55(+8.33%)
Apr 05, 2024 486.65 486.65 466.38 486.65 0 +20.28(+4.35%)
Apr 04, 2024 486.65 486.65 466.38 466.38 0 -20.28(-4.17%)
Apr 03, 2024 466.38 486.65 466.38 486.65 0 +40.55(+9.09%)
Apr 02, 2024 466.38 466.38 446.10 446.10 0 +0.00(+0.00%)
Apr 01, 2024 446.10 446.10 446.10 446.10 0 +20.28(+4.76%)
Mar 28, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Mar 27, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Mar 26, 2024 446.10 446.10 425.82 425.82 0 +0.00(+0.00%)
Mar 25, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Mar 22, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Mar 21, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Mar 20, 2024 405.55 425.82 405.55 425.82 0 +0.00(+0.00%)
Mar 19, 2024 425.82 425.82 405.55 425.82 0 +0.00(+0.00%)
Mar 18, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Mar 14, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Mar 13, 2024 446.10 446.10 425.82 425.82 0 -20.28(-4.55%)
Mar 12, 2024 446.10 466.38 446.10 446.10 0 -20.28(-4.35%)
Mar 11, 2024 486.65 486.65 466.38 466.38 0 -20.28(-4.17%)
Mar 08, 2024 466.38 486.65 466.38 486.65 0 +20.28(+4.35%)
Mar 07, 2024 446.10 466.38 446.10 466.38 0 +40.55(+9.52%)
Mar 05, 2024 425.82 425.82 425.82 425.82 0 -20.28(-4.55%)
Mar 01, 2024 446.10 446.10 446.10 446.10 0 +20.28(+4.76%)
Feb 29, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Feb 28, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Feb 27, 2024 405.55 425.82 405.55 425.82 0 +0.00(+0.00%)
Feb 26, 2024 425.82 425.82 425.82 425.82 0 +0.00(+0.00%)
Feb 23, 2024 425.82 425.82 425.82 425.82 0 -20.28(-4.55%)
Feb 22, 2024 446.10 446.10 446.10 446.10 0 -20.28(-4.35%)
Feb 21, 2024 446.10 466.38 446.10 466.38 0 -20.28(-4.17%)
Feb 16, 2024 486.65 486.65 486.65 486.65 0 +20.28(+4.35%)
Feb 15, 2024 446.10 466.38 446.10 466.38 0 +20.28(+4.55%)
Feb 14, 2024 446.10 446.10 405.55 446.10 0 +0.00(+0.00%)
Feb 13, 2024 446.10 446.10 446.10 446.10 0 -20.28(-4.35%)
Feb 12, 2024 466.38 466.38 446.10 466.38 0 +20.28(+4.55%)
Feb 09, 2024 446.10 446.10 446.10 446.10 0 +0.00(+0.00%)
Feb 08, 2024 446.10 446.10 446.10 446.10 0 +0.00(+0.00%)
Feb 07, 2024 446.10 446.10 446.10 446.10 0 -20.28(-4.35%)
Feb 06, 2024 466.38 466.38 466.38 466.38 0 +0.00(+0.00%)
Feb 05, 2024 466.38 466.38 466.38 466.38 0 -20.28(-4.17%)
Feb 01, 2024 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Jan 31, 2024 486.65 506.93 486.65 486.65 0 +20.28(+4.35%)
Jan 30, 2024 506.93 506.93 466.38 466.38 0 -40.56(-8.00%)
Jan 29, 2024 506.93 506.93 506.93 506.93 0 +0.00(+0.00%)
Jan 26, 2024 506.93 506.93 506.93 506.93 0 +20.28(+4.17%)
Jan 25, 2024 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Jan 24, 2024 506.93 506.93 486.65 486.65 0 +0.00(+0.00%)
Jan 22, 2024 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Jan 19, 2024 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Jan 18, 2024 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Jan 17, 2024 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Jan 16, 2024 506.93 506.93 486.65 486.65 0 -20.28(-4.00%)
Jan 15, 2024 506.93 506.93 506.93 506.93 0 +20.28(+4.17%)
Jan 12, 2024 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Jan 11, 2024 486.65 506.93 486.65 486.65 0 +0.00(+0.00%)
Jan 10, 2024 486.65 486.65 486.65 486.65 0 -20.28(-4.00%)
Jan 09, 2024 506.93 506.93 506.93 506.93 0 +0.00(+0.00%)
Jan 08, 2024 506.93 506.93 486.65 506.93 0 +0.00(+0.00%)
Jan 03, 2024 506.93 506.93 506.93 506.93 0 +0.00(+0.00%)
Dec 29, 2023 506.93 506.93 506.93 506.93 0 -20.28(-3.85%)
Dec 28, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Dec 27, 2023 547.49 567.76 527.21 527.21 0 +0.00(+0.00%)
Dec 22, 2023 527.21 527.21 527.21 527.21 0 +20.28(+4.00%)
Dec 21, 2023 527.21 527.21 486.65 506.93 0 -20.28(-3.85%)
Dec 20, 2023 506.93 527.21 506.93 527.21 0 +40.55(+8.33%)
Dec 19, 2023 506.93 506.93 486.65 486.65 0 +20.28(+4.35%)
Dec 18, 2023 466.38 486.65 466.38 466.38 0 -20.28(-4.17%)
Dec 15, 2023 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Dec 14, 2023 486.65 486.65 486.65 486.65 0 +20.28(+4.35%)
Dec 13, 2023 486.65 486.65 466.38 466.38 0 -20.28(-4.17%)
Dec 12, 2023 486.65 486.65 486.65 486.65 0 -20.28(-4.00%)
Dec 11, 2023 466.38 506.93 466.38 506.93 0 +20.28(+4.17%)
Dec 08, 2023 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Dec 07, 2023 466.38 486.65 466.38 486.65 0 +20.28(+4.35%)
Dec 06, 2023 486.65 486.65 466.38 466.38 0 +0.00(+0.00%)
Dec 05, 2023 486.65 486.65 466.38 466.38 0 -20.28(-4.17%)
Dec 04, 2023 466.38 486.65 466.38 486.65 0 +0.00(+0.00%)
Dec 01, 2023 486.65 486.65 466.38 486.65 0 +20.28(+4.35%)
Nov 30, 2023 466.38 466.38 466.38 466.38 0 -20.28(-4.17%)
Nov 29, 2023 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Nov 27, 2023 486.65 486.65 486.65 486.65 0 -20.28(-4.00%)
Nov 24, 2023 486.65 506.93 466.38 506.93 0 +20.28(+4.17%)
Nov 23, 2023 486.65 486.65 486.65 486.65 0 +0.00(+0.00%)
Nov 21, 2023 486.65 486.65 486.65 486.65 0 +20.28(+4.35%)
Nov 20, 2023 466.38 466.38 466.38 466.38 0 -20.28(-4.17%)
Nov 16, 2023 486.65 486.65 486.65 486.65 0 -20.28(-4.00%)
Nov 15, 2023 506.93 506.93 506.93 506.93 0 -20.28(-3.85%)
Nov 14, 2023 527.21 527.21 527.21 527.21 0 -20.28(-3.70%)
Nov 13, 2023 547.49 547.49 547.49 547.49 0 +20.28(+3.85%)
Nov 09, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Nov 08, 2023 486.65 527.21 486.65 527.21 0 +60.83(+13.04%)
Nov 07, 2023 486.65 486.65 466.38 466.38 0 -20.28(-4.17%)
Nov 06, 2023 446.10 486.65 446.10 486.65 0 +20.28(+4.35%)
Nov 03, 2023 446.10 466.38 446.10 466.38 0 +40.55(+9.52%)
Nov 02, 2023 425.82 425.82 405.55 425.82 0 +0.00(+0.00%)
Nov 01, 2023 486.65 486.65 425.82 425.82 0 -20.28(-4.55%)
Oct 30, 2023 446.10 446.10 446.10 446.10 0 -20.28(-4.35%)
Oct 26, 2023 466.38 466.38 466.38 466.38 0 +20.28(+4.55%)
Oct 25, 2023 446.10 446.10 446.10 446.10 0 +0.00(+0.00%)
Oct 24, 2023 466.38 466.38 446.10 446.10 0 +0.00(+0.00%)
Oct 23, 2023 466.38 466.38 446.10 446.10 0 -20.28(-4.35%)
Oct 20, 2023 466.38 466.38 466.38 466.38 0 +0.00(+0.00%)
Oct 19, 2023 466.38 466.38 466.38 466.38 0 +20.28(+4.55%)
Oct 18, 2023 466.38 466.38 446.10 446.10 0 +0.00(+0.00%)
Oct 17, 2023 446.10 446.10 446.10 446.10 0 -20.28(-4.35%)
Oct 16, 2023 466.38 466.38 466.38 466.38 0 +0.00(+0.00%)
Oct 13, 2023 466.38 466.38 466.38 466.38 0 +0.00(+0.00%)
Oct 12, 2023 466.38 466.38 466.38 466.38 0 +0.00(+0.00%)
Oct 11, 2023 466.38 466.38 466.38 466.38 0 +20.28(+4.55%)
Oct 10, 2023 486.65 486.65 446.10 446.10 0 -40.55(-8.33%)
Oct 06, 2023 486.65 486.65 486.65 486.65 0 -20.28(-4.00%)
Oct 04, 2023 506.93 506.93 506.93 506.93 0 -20.28(-3.85%)
Oct 03, 2023 527.21 527.21 527.21 527.21 0 -20.28(-3.70%)
Oct 02, 2023 547.49 547.49 547.49 547.49 0 +20.28(+3.85%)
Sep 29, 2023 527.21 527.21 527.21 527.21 0 +20.28(+4.00%)
Sep 28, 2023 506.93 506.93 506.93 506.93 0 -20.28(-3.85%)
Sep 27, 2023 527.21 527.21 527.21 527.21 0 -20.28(-3.70%)
Sep 26, 2023 547.49 547.49 547.49 547.49 0 -40.56(-6.90%)
Sep 25, 2023 506.93 588.04 588.04 588.04 0 +81.11(+16.00%)
Sep 22, 2023 506.93 506.93 486.65 506.93 0 +20.28(+4.17%)
Sep 21, 2023 486.65 486.65 486.65 486.65 0 -20.28(-4.00%)
Sep 20, 2023 506.93 506.93 506.93 506.93 0 +0.00(+0.00%)
Sep 18, 2023 506.93 506.93 506.93 506.93 0 +0.00(+0.00%)
Sep 15, 2023 506.93 506.93 506.93 506.93 0 -20.28(-3.85%)
Sep 14, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Sep 13, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Sep 12, 2023 547.49 547.49 506.93 527.21 0 +0.00(+0.00%)
Sep 11, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Sep 06, 2023 527.21 527.21 527.21 527.21 0 -20.28(-3.70%)
Sep 05, 2023 547.49 547.49 547.49 547.49 0 +20.28(+3.85%)
Sep 01, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Aug 31, 2023 527.21 527.21 527.21 527.21 0 +0.00(+0.00%)
Aug 30, 2023 588.04 588.04 527.21 527.21 0 +0.00(+0.00%)
Aug 29, 2023 547.49 547.49 527.21 527.21 0 -40.55(-7.14%)
Aug 28, 2023 547.49 567.76 547.49 567.76 0 +20.28(+3.70%)
Aug 25, 2023 547.49 547.49 527.21 547.49 0 +0.00(+0.00%)
Aug 23, 2023 547.49 547.49 547.49 547.49 0 +0.00(+0.00%)
Aug 22, 2023 547.49 547.49 547.49 547.49 0 +0.00(+0.00%)
Aug 21, 2023 588.04 588.04 527.21 547.49 0 -20.28(-3.57%)
Aug 18, 2023 628.60 628.60 567.76 567.76 0 -40.55(-6.67%)
Aug 17, 2023 628.60 628.60 608.32 608.32 0 -40.55(-6.25%)
Aug 16, 2023 648.87 648.87 648.87 648.87 0 +40.55(+6.67%)
Aug 15, 2023 669.15 669.15 547.49 608.32 0 -81.11(-11.76%)
Aug 14, 2023 689.43 689.43 689.43 689.43 0 -20.28(-2.86%)
Aug 11, 2023 709.70 709.70 709.70 709.70 0 +20.28(+2.94%)
Aug 10, 2023 729.98 729.98 689.43 689.43 0 -60.83(-8.11%)
Aug 09, 2023 750.26 750.26 750.26 750.26 0 +0.00(+0.00%)
Aug 08, 2023 750.26 750.26 750.26 750.26 0 -20.28(-2.63%)
Aug 04, 2023 770.54 770.54 770.54 770.54 0 +0.00(+0.00%)
Aug 03, 2023 790.81 790.81 770.54 770.54 0 +0.00(+0.00%)
Aug 01, 2023 770.54 770.54 770.54 770.54 0 +0.00(+0.00%)
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 -486.66(-35.82%)
May 08, 2023 1257 1359 1257 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.