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 (%)
May 17, 2024 486.65 506.93 486.65 466.38 0 +0.00(+0.00%)
May 16, 2024 466.38 466.38 466.38 466.38 0 +0.00(+0.00%)
May 10, 2024 466.38 466.38 466.38 466.38 0 -20.28(-4.17%)
May 08, 2024 486.65 486.65 486.65 486.65 0 +40.55(+9.09%)
May 07, 2024 486.65 486.65 486.65 446.10 0 -40.55(-8.33%)
May 06, 2024 446.10 446.10 446.10 486.65 0 +0.00(+0.00%)
May 02, 2024 486.65 486.65 486.65 486.65 0 +40.55(+9.09%)
May 01, 2024 466.38 466.38 446.10 446.10 0 -20.28(-4.35%)
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%)
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.