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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

466.38 -20.28 (-4.17%)
Streaming Delayed Price Updated: 11:03 AM EDT, Jun 7, 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, 2010 1132 1243 1196 1203 0 -22.01(-1.80%)
Jan 28, 2010 1239 1246 1210 1225 0 -0.92(-0.08%)
Jan 27, 2010 1133 1241 1207 1226 0 -4.24(-0.34%)
Jan 26, 2010 1135 1250 1219 1230 0 -20.07(-1.61%)
Jan 25, 2010 1149 1263 1238 1250 0 +17.01(+1.38%)
Jan 22, 2010 1157 1266 1229 1233 0 -25.26(-2.01%)
Jan 21, 2010 1282 1291 1252 1258 0 -22.30(-1.74%)
Jan 20, 2010 1187 1290 1267 1281 0 -23.39(-1.79%)
Jan 19, 2010 1193 1307 1281 1304 0 +11.05(+0.85%)
Jan 18, 2010 0.0145 1293 1293 1293 0 +0.00(+0.00%)
Jan 15, 2010 1205 1309 1282 1293 0 -14.21(-1.09%)
Jan 14, 2010 1208 1318 1295 1307 0 -1.97(-0.15%)
Jan 13, 2010 1297 1315 1280 1309 0 +8.63(+0.66%)
Jan 12, 2010 1214 1319 1292 1301 0 -24.45(-1.85%)
Jan 11, 2010 1246 1350 1313 1325 0 -9.34(-0.70%)
Jan 08, 2010 1223 1336 1310 1334 0 +7.86(+0.59%)
Jan 07, 2010 1231 1335 1313 1326 0 -11.94(-0.89%)
Jan 06, 2010 1331 1346 1321 1338 0 +24.96(+1.90%)
Jan 05, 2010 1308 1320 1296 1313 0 +9.65(+0.74%)
Jan 04, 2010 1287 1308 1282 1304 0 +37.85(+2.99%)
Dec 31, 2009 1266 1266 1266 0 -8.45(-0.66%)
Dec 30, 2009 1175 1280 1263 1274 0 -3.86(-0.30%)
Dec 29, 2009 1192 1295 1273 1278 0 -5.70(-0.44%)
Dec 28, 2009 1195 1297 1276 1284 0 -0.32(-0.02%)
Dec 24, 2009 1183 1291 1274 1284 0 +8.50(+0.67%)
Dec 23, 2009 1169 1279 1259 1276 0 +16.01(+1.27%)
Dec 22, 2009 1158 1266 1245 1260 0 +8.21(+0.66%)
Dec 21, 2009 1150 1259 1241 1252 0 +15.34(+1.24%)
Dec 18, 2009 1142 1251 1225 1236 0 +6.05(+0.49%)
Dec 17, 2009 1134 1242 1219 1230 0 -14.26(-1.15%)
Dec 16, 2009 1138 1251 1227 1244 0 +15.26(+1.24%)
Dec 15, 2009 1126 1239 1215 1229 0 +6.13(+0.50%)
Dec 14, 2009 1224 1230 1216 1223 0 +47.38(+4.03%)
Dec 11, 2009 1090 1191 1169 1176 0 -3.88(-0.33%)
Dec 10, 2009 1075 1187 1161 1180 0 +15.41(+1.32%)
Dec 09, 2009 1071 1176 1148 1164 0 -30.65(-2.57%)
Dec 08, 2009 1111 1212 1188 1195 0 -21.41(-1.76%)
Dec 07, 2009 1123 1234 1207 1216 0 -6.87(-0.56%)
Dec 04, 2009 1146 1256 1209 1223 0 -2.94(-0.24%)
Dec 03, 2009 1149 1252 1222 1226 0 -17.28(-1.39%)
Dec 02, 2009 1156 1262 1235 1243 0 -10.41(-0.83%)
Dec 01, 2009 1149 1263 1241 1254 0 +22.63(+1.84%)
Nov 30, 2009 1133 1245 1218 1231 0 -4.90(-0.40%)
Nov 27, 2009 1125 1245 1208 1236 0 -34.77(-2.74%)
Nov 26, 2009 1157 1274 1242 1271 0 +0.04(+0.00%)
Nov 25, 2009 1157 1274 1242 1271 0 +28.53(+2.30%)
Nov 24, 2009 1145 1251 1223 1242 0 -2.48(-0.20%)
Nov 23, 2009 1159 1267 1238 1245 0 +13.33(+1.08%)
Nov 20, 2009 1138 1240 1219 1231 0 -10.70(-0.86%)
Nov 19, 2009 1164 1263 1230 1242 0 -27.41(-2.16%)
Nov 18, 2009 1283 1289 1260 1269 0 -9.72(-0.76%)
Nov 17, 2009 1182 1287 1265 1279 0 -4.81(-0.37%)
Nov 16, 2009 1178 1296 1268 1284 0 +24.15(+1.92%)
Nov 13, 2009 1162 1270 1245 1260 0 +5.39(+0.43%)
Nov 12, 2009 1178 1285 1246 1254 0 -29.96(-2.33%)
Nov 11, 2009 1206 1308 1274 1284 0 -3.55(-0.28%)
Nov 10, 2009 1189 1296 1270 1288 0 -7.30(-0.56%)
Nov 09, 2009 1183 1301 1275 1295 0 +37.77(+3.00%)
Nov 06, 2009 1154 1275 1241 1257 0 +3.47(+0.28%)
Nov 05, 2009 1153 1267 1235 1254 0 +12.65(+1.02%)
Nov 04, 2009 1157 1272 1234 1241 0 +5.44(+0.44%)
Nov 03, 2009 1105 1242 1192 1236 0 +18.25(+1.50%)
Nov 02, 2009 1126 1242 1198 1218 0 +8.11(+0.67%)
Oct 30, 2009 1160 1262 1198 1210 0 -52.32(-4.15%)
Oct 29, 2009 1137 1270 1229 1262 0 +40.79(+3.34%)
Oct 28, 2009 1166 1265 1217 1221 0 -53.97(-4.23%)
Oct 27, 2009 1182 1296 1263 1275 0 +2.39(+0.19%)
Oct 26, 2009 1204 1324 1267 1273 0 -22.15(-1.71%)
Oct 23, 2009 1206 1306 1286 1295 0 -21.35(-1.62%)
Oct 22, 2009 1211 1323 1285 1316 0 +5.04(+0.38%)
Oct 21, 2009 1216 1347 1303 1311 0 -13.61(-1.03%)
Oct 20, 2009 1216 1329 1310 1325 0 -16.79(-1.25%)
Oct 19, 2009 1236 1348 1320 1341 0 +18.36(+1.39%)
Oct 16, 2009 1223 1332 1306 1323 0 -8.42(-0.63%)
Oct 15, 2009 1210 1336 1301 1332 0 +12.09(+0.92%)
Oct 14, 2009 1214 1327 1300 1319 0 +29.28(+2.27%)
Oct 13, 2009 1190 1298 1266 1290 0 +5.29(+0.41%)
Oct 12, 2009 1293 1300 1276 1285 0 +10.41(+0.82%)
Oct 09, 2009 1270 1287 1260 1274 0 +1.39(+0.11%)
Oct 08, 2009 1147 1278 1238 1273 0 +39.19(+3.18%)
Oct 07, 2009 1139 1244 1218 1234 0 -1.44(-0.12%)
Oct 06, 2009 1126 1245 1216 1235 0 +32.49(+2.70%)
Oct 05, 2009 1081 1209 1171 1203 0 +31.26(+2.67%)
Oct 02, 2009 1064 1184 1148 1172 0 -5.33(-0.45%)
Oct 01, 2009 1221 1225 1175 1177 0 -43.68(-3.58%)
Sep 30, 2009 1133 1236 1199 1221 0 -2.47(-0.20%)
Sep 29, 2009 1124 1234 1208 1223 0 -1.10(-0.09%)
Sep 28, 2009 1110 1230 1199 1224 0 +19.43(+1.61%)
Sep 25, 2009 1107 1220 1190 1205 0 +1.15(+0.10%)
Sep 24, 2009 1132 1233 1191 1204 0 -26.81(-2.18%)
Sep 23, 2009 1158 1261 1225 1230 0 -23.26(-1.86%)
Sep 22, 2009 1152 1262 1238 1254 0 +22.76(+1.85%)
Sep 21, 2009 1123 1236 1206 1231 0 -11.80(-0.95%)
Sep 18, 2009 1161 1264 1229 1243 0 -10.93(-0.87%)
Sep 17, 2009 1161 1275 1242 1254 0 +6.24(+0.50%)
Sep 16, 2009 1148 1268 1234 1247 0 +15.80(+1.28%)
Sep 15, 2009 1121 1238 1210 1232 0 +16.84(+1.39%)
Sep 14, 2009 1098 1218 1186 1215 0 +6.09(+0.50%)
Sep 11, 2009 1111 1228 1195 1209 0 +10.22(+0.85%)
Sep 10, 2009 1077 1202 1166 1198 0 +24.99(+2.13%)
Sep 09, 2009 1069 1183 1155 1173 0 +9.50(+0.82%)
Sep 08, 2009 1063 1174 1149 1164 0 +30.80(+2.72%)
Sep 04, 2009 1133 1133 1133 0 +19.98(+1.79%)
Sep 03, 2009 1020 1124 1103 1113 0 +8.09(+0.73%)
Sep 02, 2009 1106 1118 1098 1105 0 -1.56(-0.14%)
Sep 01, 2009 1124 1140 1101 1107 0 -18.08(-1.61%)
Aug 31, 2009 1033 1134 1113 1125 0 -25.83(-2.25%)
Aug 28, 2009 1060 1165 1140 1151 0 -2.48(-0.22%)
Aug 27, 2009 1150 1159 1125 1153 0 -16.94(-1.45%)
Aug 26, 2009 1058 1178 1155 1170 0 -4.99(-0.42%)
Aug 25, 2009 1089 1205 1169 1175 0 +1.02(+0.09%)
Aug 24, 2009 1087 1194 1167 1174 0 +1.02(+0.09%)
Aug 21, 2009 1061 1179 1152 1173 0 +12.58(+1.08%)
Aug 20, 2009 1040 1167 1144 1160 0 +24.88(+2.19%)
Aug 19, 2009 1009 1145 1100 1135 0 +3.64(+0.32%)
Aug 18, 2009 1009 1137 1112 1132 0 +24.73(+2.23%)
Aug 17, 2009 1109 1125 1099 1107 0 -42.06(-3.66%)
Aug 14, 2009 1058 1171 1137 1149 0 -16.10(-1.38%)
Aug 13, 2009 1162 1175 1146 1165 0 +15.28(+1.33%)
Aug 12, 2009 1029 1161 1134 1150 0 +6.31(+0.55%)
Aug 11, 2009 1046 1163 1138 1144 0 -21.51(-1.85%)
Aug 10, 2009 1085 1175 1148 1165 0 +3.73(+0.32%)
Aug 07, 2009 1158 1185 1152 1161 0 -3.66(-0.31%)
Aug 06, 2009 1108 1188 1155 1165 0 -7.67(-0.65%)
Aug 05, 2009 1110 1192 1161 1173 0 -13.84(-1.17%)
Aug 04, 2009 1107 1200 1168 1187 0 -7.31(-0.61%)
Aug 03, 2009 1101 1204 1172 1194 0 +44.79(+3.90%)
Jul 31, 2009 1117 1161 1122 1149 0 +14.61(+1.29%)
Jul 30, 2009 1131 1149 1119 1134 0 +29.62(+2.68%)
Jul 29, 2009 1117 1123 1089 1105 0 -39.77(-3.47%)
Jul 28, 2009 1147 1159 1120 1145 0 -14.39(-1.24%)
Jul 27, 2009 1160 1171 1147 1159 0 -0.28(-0.02%)
Jul 25, 2009 1148 1165 1143 1159 0 -1.29(-0.11%)
Jul 24, 2009 1148 1168 1139 1161 0 +3.90(+0.34%)
Jul 23, 2009 1120 1163 1115 1157 0 +42.18(+3.78%)
Jul 22, 2009 1102 1128 1091 1115 0 +1.23(+0.11%)
Jul 21, 2009 1123 1133 1093 1113 0 +75.80(+7.31%)
Jun 26, 2009 1042 1052 1026 1038 0 -6.85(-0.66%)
Jun 25, 2009 1028 1050 1024 1044 0 +25.94(+2.55%)
Jun 24, 2009 1019 1041 1008 1018 0 +14.68(+1.46%)
Jun 23, 2009 1007 1018 980.08 1004 0 +3.59(+0.36%)
Jun 22, 2009 1041 1045 994.37 1000 0 -58.42(-5.52%)
Jun 19, 2009 1082 1087 1050 1059 0 -7.90(-0.74%)
Jun 18, 2009 1068 1085 1050 1066 0 -1.37(-0.13%)
Jun 17, 2009 1082 1088 1046 1068 0 -21.31(-1.96%)
Jun 16, 2009 1133 1142 1082 1089 0 -35.36(-3.14%)
Jun 15, 2009 1141 1147 1107 1124 0 -38.37(-3.30%)
Jun 12, 2009 1164 1172 1144 1163 0 -18.50(-1.57%)
Jun 11, 2009 1156 1200 1150 1181 0 +32.20(+2.80%)
Jun 10, 2009 1158 1165 1126 1149 0 +8.52(+0.75%)
Jun 09, 2009 1147 1156 1125 1141 0 +6.33(+0.56%)
Jun 08, 2009 1129 1143 1111 1134 0 -8.59(-0.75%)
Jun 05, 2009 1162 1170 1125 1143 0 -5.32(-0.46%)
Jun 04, 2009 1136 1158 1121 1148 0 +28.59(+2.55%)
Jun 03, 2009 1159 1161 1101 1120 0 -60.59(-5.13%)
Jun 02, 2009 1183 1196 1161 1180 0 -16.82(-1.41%)
Jun 01, 2009 1179 1209 1174 1197 0 +47.51(+4.13%)
May 29, 2009 1149 1164 1131 1150 0 +20.55(+1.82%)
May 28, 2009 1102 1139 1088 1129 0 +39.37(+3.61%)
May 27, 2009 1104 1123 1084 1090 0 -3.21(-0.29%)
May 26, 2009 1053 1098 1038 1093 0 +19.48(+1.81%)
May 25, 2009 1078 1094 1064 1073 0 +0.00(+0.00%)
May 22, 2009 1078 1094 1064 1073 0 +2.43(+0.23%)
May 21, 2009 1084 1090 1053 1071 0 -36.51(-3.30%)
May 20, 2009 1114 1141 1098 1107 0 +13.44(+1.23%)
May 19, 2009 1085 1113 1075 1094 0 +12.94(+1.20%)
May 18, 2009 1050 1087 1045 1081 0 +49.09(+4.76%)
May 15, 2009 1053 1067 1021 1032 0 -24.40(-2.31%)
May 14, 2009 1039 1068 1022 1056 0 +7.01(+0.67%)
May 13, 2009 1082 1088 1039 1049 0 -39.89(-3.66%)
May 12, 2009 1109 1119 1067 1089 0 -6.52(-0.60%)
May 11, 2009 1110 1118 1081 1096 0 -47.69(-4.17%)
May 08, 2009 1104 1155 1100 1143 0 +67.18(+6.24%)
May 07, 2009 1125 1143 1063 1076 0 -31.82(-2.87%)
May 06, 2009 1080 1119 1066 1108 0 +52.73(+5.00%)
May 05, 2009 1072 1081 1034 1055 0 -27.97(-2.58%)
May 04, 2009 1055 1086 1049 1083 0 +70.48(+6.96%)
May 01, 2009 978.76 1022 972.17 1013 0 +40.06(+4.12%)
Apr 30, 2009 992.89 1009 960.20 972.79 0 -9.47(-0.96%)
Apr 29, 2009 970.95 998.58 960.92 982.26 0 +30.22(+3.17%)
Apr 28, 2009 935.53 966.13 925.58 952.04 0 -3.55(-0.37%)
Apr 27, 2009 952.75 970.20 939.20 955.60 0 -23.89(-2.44%)
Apr 24, 2009 973.38 995.94 961.95 979.49 0 +23.02(+2.41%)
Apr 23, 2009 942.58 965.98 930.93 956.47 0 +25.53(+2.74%)
Apr 22, 2009 925.92 954.66 917.04 930.94 0 -14.80(-1.56%)
Apr 21, 2009 917.98 953.61 901.78 945.74 0 +16.46(+1.77%)
Apr 20, 2009 963.57 969.43 921.41 929.28 0 -58.90(-5.96%)
Apr 17, 2009 973.71 998.55 966.83 988.18 0 +19.84(+2.05%)
Apr 16, 2009 967.57 978.40 944.49 968.34 0 +7.62(+0.79%)
Apr 15, 2009 959.28 973.12 939.50 960.72 0 +7.00(+0.73%)
Apr 14, 2009 956.55 979.91 941.67 953.72 0 -5.03(-0.52%)
Apr 13, 2009 937.12 969.14 921.28 958.74 0 +7.61(+0.80%)
Apr 10, 2009 946.08 961.48 933.19 951.13 0 +0.00(+0.00%)
Apr 09, 2009 946.08 961.48 933.19 951.13 0 +38.51(+4.22%)
Apr 08, 2009 897.53 925.28 876.61 912.62 0 +15.11(+1.68%)
Apr 07, 2009 909.47 917.70 889.26 897.51 0 -33.86(-3.63%)
Apr 06, 2009 934.46 944.78 908.73 931.37 0 -16.49(-1.74%)
Apr 03, 2009 928.32 959.33 918.61 947.85 0 +13.00(+1.39%)
Apr 02, 2009 919.87 953.94 915.05 934.86 0 +49.71(+5.62%)
Apr 01, 2009 847.62 892.77 839.50 885.14 0 +28.13(+3.28%)
Mar 31, 2009 867.38 880.46 849.63 857.01 0 +8.17(+0.96%)
Mar 30, 2009 860.03 864.70 831.00 848.84 0 -41.90(-4.70%)
Mar 27, 2009 903.40 911.13 878.24 890.74 0 -30.72(-3.33%)
Mar 26, 2009 924.03 940.71 902.51 921.46 0 +16.22(+1.79%)
Mar 25, 2009 905.15 924.75 875.98 905.25 0 +5.62(+0.62%)
Mar 24, 2009 911.22 924.30 887.63 899.63 0 -29.00(-3.12%)
Mar 23, 2009 907.99 929.73 902.98 928.62 0 +74.74(+8.75%)
Mar 20, 2009 885.58 896.70 848.52 853.89 0 -36.00(-4.05%)
Mar 19, 2009 879.85 910.85 870.49 889.89 0 +34.89(+4.08%)
Mar 18, 2009 839.26 866.37 808.30 855.00 0 +6.63(+0.78%)
Mar 17, 2009 816.39 849.56 802.62 848.37 0 +31.44(+3.85%)
Mar 16, 2009 806.34 839.45 795.78 816.93 0 +8.71(+1.08%)
Mar 13, 2009 819.15 828.54 792.69 808.22 0 -4.73(-0.58%)
Mar 12, 2009 778.02 817.83 764.67 812.95 0 +36.37(+4.68%)
Mar 11, 2009 775.04 797.60 756.14 776.58 0 -0.31(-0.04%)
Mar 10, 2009 761.65 790.01 751.35 776.88 0 +43.06(+5.87%)
Mar 09, 2009 722.97 760.47 713.95 733.83 0 -0.71(-0.10%)
Mar 06, 2009 747.32 766.02 708.16 734.54 0 +1.59(+0.22%)
Mar 05, 2009 741.12 763.64 719.37 732.95 0 -33.00(-4.31%)
Mar 04, 2009 748.69 782.06 739.52 765.96 0 +48.67(+6.78%)
Mar 03, 2009 720.05 740.92 696.81 717.29 0 +15.46(+2.20%)
Mar 02, 2009 750.84 758.36 694.60 701.83 0 -75.30(-9.69%)
Feb 27, 2009 763.55 799.71 749.99 777.12 0 -7.26(-0.93%)
Feb 26, 2009 790.94 818.38 772.95 784.38 0 +5.99(+0.77%)
Feb 25, 2009 774.61 797.74 751.38 778.40 0 -0.78(-0.10%)
Feb 24, 2009 747.34 785.91 738.29 779.17 0 +37.37(+5.04%)
Feb 23, 2009 796.41 803.00 738.39 741.80 0 -37.27(-4.78%)
Feb 20, 2009 785.73 799.22 760.78 779.07 0 -24.12(-3.00%)
Feb 19, 2009 813.16 829.30 791.00 803.19 0 +5.83(+0.73%)
Feb 18, 2009 819.55 824.62 783.70 797.36 0 -9.50(-1.18%)
Feb 17, 2009 840.72 845.58 803.78 806.87 0 -69.30(-7.91%)
Feb 16, 2009 868.65 893.01 861.22 876.16 0 +0.00(+0.00%)
Feb 13, 2009 868.65 893.01 861.22 876.16 0 +9.89(+1.14%)
Feb 12, 2009 850.59 869.86 832.78 866.28 0 -1.78(-0.20%)
Feb 11, 2009 890.62 903.02 851.96 868.05 0 -14.89(-1.69%)
Feb 10, 2009 935.27 948.04 872.26 882.94 0 -46.64(-5.02%)
Feb 09, 2009 918.26 947.95 910.24 929.58 0 +15.12(+1.65%)
Feb 06, 2009 885.98 923.85 871.94 914.47 0 +20.29(+2.27%)
Feb 05, 2009 865.27 902.15 854.77 894.17 0 +22.63(+2.60%)
Feb 04, 2009 866.40 890.79 856.05 871.54 0 +11.38(+1.32%)
Feb 03, 2009 849.78 868.50 835.88 860.16 0 +16.23(+1.92%)
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.