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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

527.21 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 31, 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 29, 2011 1548 1585 1542 1578 0 +34.19(+2.21%)
Apr 28, 2011 1534 1554 1517 1544 0 +2.10(+0.14%)
Apr 27, 2011 1549 1555 1513 1542 0 -4.65(-0.30%)
Apr 26, 2011 1538 1555 1528 1546 0 +11.86(+0.77%)
Apr 25, 2011 1541 1547 1523 1534 0 -8.69(-0.56%)
Apr 21, 2011 1543 1553 1526 1543 0 +5.29(+0.34%)
Apr 20, 2011 1532 1546 1522 1538 0 +30.56(+2.03%)
Apr 19, 2011 1499 1517 1490 1507 0 +6.48(+0.43%)
Apr 18, 2011 1503 1510 1475 1501 0 -28.49(-1.86%)
Apr 15, 2011 1518 1535 1506 1529 0 +10.75(+0.71%)
Apr 14, 2011 1509 1526 1497 1518 0 -1.88(-0.12%)
Apr 13, 2011 1525 1540 1507 1520 0 +10.46(+0.69%)
Apr 12, 2011 1540 1544 1497 1510 0 -46.77(-3.00%)
Apr 11, 2011 1595 1599 1548 1557 0 -39.65(-2.48%)
Apr 08, 2011 1597 1614 1583 1596 0 +11.01(+0.69%)
Apr 07, 2011 1585 1598 1568 1585 0 +2.59(+0.16%)
Apr 06, 2011 1601 1612 1573 1583 0 -13.58(-0.85%)
Apr 05, 2011 1595 1612 1586 1596 0 -2.80(-0.18%)
Apr 04, 2011 1598 1612 1587 1599 0 +8.48(+0.53%)
Apr 01, 2011 1599 1609 1581 1591 0 +10.98(+0.70%)
Mar 31, 2011 1580 1597 1570 1580 0 +0.93(+0.06%)
Mar 30, 2011 1576 1586 1569 1579 0 +17.78(+1.14%)
Mar 29, 2011 1542 1566 1529 1561 0 +24.60(+1.60%)
Mar 28, 2011 1551 1565 1532 1536 0 -19.31(-1.24%)
Mar 25, 2011 1546 1567 1536 1556 0 +10.76(+0.70%)
Mar 24, 2011 1546 1557 1524 1545 0 +8.32(+0.54%)
Mar 23, 2011 1537 1551 1517 1537 0 +0.31(+0.02%)
Mar 22, 2011 1537 1550 1525 1536 0 +2.75(+0.18%)
Mar 21, 2011 1530 1539 1522 1533 0 +42.23(+2.83%)
Mar 18, 2011 1501 1513 1479 1491 0 -0.67(-0.04%)
Mar 17, 2011 1477 1503 1463 1492 0 +42.46(+2.93%)
Mar 16, 2011 1467 1491 1430 1449 0 -19.92(-1.36%)
Mar 15, 2011 1462 1484 1436 1469 0 -18.44(-1.24%)
Mar 14, 2011 1468 1494 1459 1488 0 +10.95(+0.74%)
Mar 11, 2011 1443 1487 1436 1477 0 +18.41(+1.26%)
Mar 10, 2011 1484 1490 1448 1458 0 -47.49(-3.15%)
Mar 09, 2011 1508 1524 1494 1506 0 -2.72(-0.18%)
Mar 08, 2011 1527 1534 1495 1509 0 -9.47(-0.62%)
Mar 07, 2011 1537 1554 1506 1518 0 -7.30(-0.48%)
Mar 04, 2011 1526 1537 1505 1525 0 +4.64(+0.31%)
Mar 03, 2011 1519 1535 1503 1521 0 +3.31(+0.22%)
Mar 02, 2011 1509 1528 1496 1517 0 +4.34(+0.29%)
Mar 01, 2011 1548 1555 1508 1513 0 -26.31(-1.71%)
Feb 28, 2011 1537 1550 1520 1539 0 +10.30(+0.67%)
Feb 25, 2011 1508 1534 1499 1529 0 +30.97(+2.07%)
Feb 24, 2011 1519 1530 1487 1498 0 -16.59(-1.10%)
Feb 23, 2011 1493 1532 1485 1515 0 +26.24(+1.76%)
Feb 22, 2011 1516 1535 1476 1489 0 -25.72(-1.70%)
Feb 18, 2011 1514 1514 1514 0 +7.05(+0.47%)
Feb 17, 2011 1490 1515 1483 1507 0 +13.40(+0.90%)
Feb 16, 2011 1481 1505 1468 1494 0 +23.03(+1.57%)
Feb 15, 2011 1475 1490 1458 1471 0 -8.77(-0.59%)
Feb 14, 2011 1463 1488 1459 1480 0 +19.90(+1.36%)
Feb 11, 2011 1453 1472 1440 1460 0 +4.24(+0.29%)
Feb 10, 2011 1438 1464 1429 1455 0 +6.43(+0.44%)
Feb 09, 2011 1463 1470 1438 1449 0 -31.06(-2.10%)
Feb 08, 2011 1480 1490 1463 1480 0 -1.54(-0.10%)
Feb 07, 2011 1485 1501 1474 1482 0 -6.56(-0.44%)
Feb 04, 2011 1496 1505 1474 1488 0 -2.58(-0.17%)
Feb 03, 2011 1497 1504 1474 1491 0 -5.95(-0.40%)
Feb 02, 2011 1497 1514 1484 1497 0 -1.05(-0.07%)
Feb 01, 2011 1489 1512 1478 1498 0 +17.67(+1.19%)
Jan 31, 2011 1443 1488 1439 1480 0 +49.71(+3.48%)
Jan 28, 2011 1444 1458 1413 1430 0 -23.09(-1.59%)
Jan 27, 2011 1468 1477 1441 1453 0 -13.68(-0.93%)
Jan 26, 2011 1450 1474 1438 1467 0 +24.11(+1.67%)
Jan 25, 2011 1449 1456 1427 1443 0 -16.97(-1.16%)
Jan 24, 2011 1451 1469 1441 1460 0 +6.27(+0.43%)
Jan 21, 2011 1457 1469 1442 1454 0 +4.24(+0.29%)
Jan 20, 2011 1451 1463 1429 1449 0 -14.00(-0.96%)
Jan 19, 2011 1482 1489 1456 1463 0 -12.75(-0.86%)
Jan 18, 2011 1462 1481 1456 1476 0 +7.97(+0.54%)
Jan 17, 2011 1449 1473 1440 1468 0 +0.00(+0.00%)
Jan 14, 2011 1449 1473 1440 1468 0 +8.52(+0.58%)
Jan 13, 2011 1467 1476 1449 1460 0 -5.67(-0.39%)
Jan 12, 2011 1464 1476 1451 1465 0 +17.07(+1.18%)
Jan 11, 2011 1435 1454 1427 1448 0 +23.97(+1.68%)
Jan 10, 2011 1414 1430 1402 1424 0 +7.74(+0.55%)
Jan 07, 2011 1418 1429 1401 1417 0 -4.32(-0.30%)
Jan 06, 2011 1438 1445 1413 1421 0 -12.94(-0.90%)
Jan 05, 2011 1420 1440 1411 1434 0 +5.40(+0.38%)
Jan 04, 2011 1446 1449 1407 1428 0 -10.35(-0.72%)
Jan 03, 2011 1439 1453 1429 1439 0 +19.13(+1.35%)
Dec 31, 2010 1415 1431 1408 1420 0 +8.11(+0.57%)
Dec 30, 2010 1414 1426 1403 1412 0 -1.14(-0.08%)
Dec 29, 2010 1404 1419 1399 1413 0 +19.81(+1.42%)
Dec 28, 2010 1392 1400 1383 1393 0 +0.29(+0.02%)
Dec 27, 2010 1392 1400 1382 1393 0 -6.32(-0.45%)
Dec 24, 2010 1394 1406 1388 1399 0 +0.00(+0.00%)
Dec 23, 2010 1394 1406 1388 1399 0 -2.74(-0.20%)
Dec 22, 2010 1393 1408 1386 1402 0 +11.36(+0.82%)
Dec 21, 2010 1374 1395 1371 1390 0 +23.67(+1.73%)
Dec 20, 2010 1360 1374 1349 1367 0 +11.14(+0.82%)
Dec 17, 2010 1355 1365 1345 1356 0 -4.12(-0.30%)
Dec 16, 2010 1357 1365 1343 1360 0 +1.41(+0.10%)
Dec 15, 2010 1363 1377 1348 1358 0 -15.68(-1.14%)
Dec 14, 2010 1380 1391 1365 1374 0 +8.64(+0.63%)
Dec 10, 2010 1363 1373 1351 1365 0 +7.80(+0.57%)
Dec 09, 2010 1361 1368 1343 1357 0 +4.84(+0.36%)
Dec 08, 2010 1370 1377 1343 1353 0 -19.42(-1.42%)
Dec 07, 2010 1397 1403 1368 1372 0 -1.48(-0.11%)
Dec 06, 2010 1366 1385 1360 1374 0 +6.67(+0.49%)
Dec 03, 2010 1356 1373 1350 1367 0 +3.51(+0.26%)
Dec 02, 2010 1343 1368 1338 1363 0 +26.22(+1.96%)
Dec 01, 2010 1324 1344 1317 1337 0 +35.39(+2.72%)
Nov 30, 2010 1299 1317 1291 1302 0 -18.57(-1.41%)
Nov 29, 2010 1307 1326 1295 1320 0 +10.21(+0.78%)
Nov 26, 2010 1310 1322 1302 1310 0 -15.98(-1.21%)
Nov 25, 2010 1317 1326 1326 1326 0 +0.00(+0.00%)
Nov 24, 2010 1317 1332 1306 1326 0 +24.29(+1.87%)
Nov 23, 2010 1314 1320 1293 1302 0 -34.17(-2.56%)
Nov 22, 2010 1333 1345 1311 1336 0 -1.15(-0.09%)
Nov 19, 2010 1319 1339 1307 1337 0 +14.61(+1.10%)
Nov 18, 2010 1312 1333 1308 1322 0 +30.94(+2.40%)
Nov 17, 2010 1287 1304 1278 1292 0 -0.43(-0.03%)
Nov 16, 2010 1308 1311 1278 1292 0 -33.96(-2.56%)
Nov 15, 2010 1337 1347 1320 1326 0 -8.13(-0.61%)
Nov 12, 2010 1345 1355 1321 1334 0 -29.97(-2.20%)
Nov 11, 2010 1344 1370 1338 1364 0 +19.87(+1.48%)
Nov 10, 2010 1332 1348 1315 1344 0 +13.37(+1.00%)
Nov 09, 2010 1345 1361 1321 1331 0 -6.28(-0.47%)
Nov 08, 2010 1330 1350 1318 1337 0 +3.84(+0.29%)
Nov 05, 2010 1325 1340 1316 1333 0 +8.41(+0.63%)
Nov 04, 2010 1304 1332 1298 1325 0 +33.98(+2.63%)
Nov 03, 2010 1293 1300 1263 1291 0 +6.02(+0.47%)
Nov 02, 2010 1274 1291 1263 1285 0 +20.53(+1.62%)
Nov 01, 2010 1269 1285 1256 1264 0 +14.86(+1.19%)
Oct 29, 2010 1235 1256 1231 1249 0 +9.79(+0.79%)
Oct 28, 2010 1248 1255 1230 1240 0 +4.96(+0.40%)
Oct 27, 2010 1230 1241 1213 1235 0 -14.87(-1.19%)
Oct 25, 2010 1254 1268 1243 1250 0 +10.88(+0.88%)
Oct 23, 2010 1242 1252 1226 1239 0 +3.86(+0.31%)
Oct 22, 2010 1243 1252 1226 1235 0 -5.84(-0.47%)
Oct 21, 2010 1255 1264 1227 1241 0 -13.38(-1.07%)
Oct 20, 2010 1246 1264 1237 1254 0 +13.14(+1.06%)
Oct 19, 2010 1260 1269 1231 1241 0 -41.18(-3.21%)
Oct 18, 2010 1272 1288 1265 1282 0 +9.13(+0.72%)
Oct 15, 2010 1281 1285 1259 1273 0 -0.62(-0.05%)
Oct 14, 2010 1277 1287 1263 1274 0 +3.00(+0.24%)
Oct 13, 2010 1269 1281 1260 1271 0 +15.74(+1.25%)
Oct 12, 2010 1252 1263 1238 1255 0 +151.19(+13.70%)
Oct 11, 2010 1101 1115 1096 1104 0 +7.35(+0.67%)
Oct 08, 2010 1094 1100 1074 1096 0 +15.84(+1.47%)
Oct 07, 2010 1090 1094 1070 1080 0 -10.34(-0.95%)
Oct 06, 2010 1079 1096 1077 1091 0 +6.58(+0.61%)
Oct 05, 2010 1072 1089 1068 1084 0 +22.01(+2.07%)
Oct 04, 2010 1064 1077 1053 1062 0 -2.06(-0.19%)
Oct 01, 2010 1062 1074 1051 1064 0 +14.73(+1.40%)
Sep 30, 2010 1047 1061 1032 1050 0 -141.38(-11.87%)
Sep 29, 2010 1025 1195 1170 1191 0 +17.03(+1.45%)
Sep 28, 2010 1023 1178 1155 1174 0 +4.41(+0.38%)
Sep 27, 2010 1023 1181 1164 1169 0 -1.93(-0.16%)
Sep 24, 2010 1010 1175 1152 1171 0 +24.56(+2.14%)
Sep 23, 2010 999.68 1157 1137 1147 0 -7.98(-0.69%)
Sep 22, 2010 1010 1172 1148 1155 0 -6.82(-0.59%)
Sep 21, 2010 1016 1170 1150 1162 0 -3.37(-0.29%)
Sep 20, 2010 1006 1170 1147 1165 0 +15.59(+1.36%)
Sep 17, 2010 1002 1160 1140 1149 0 -8.83(-0.76%)
Sep 15, 2010 1005 1163 1147 1158 0 -2.49(-0.21%)
Sep 14, 2010 1014 1172 1153 1161 0 -2.91(-0.25%)
Sep 13, 2010 1016 1171 1154 1164 0 +15.65(+1.36%)
Sep 10, 2010 997.88 1156 1139 1148 0 +8.05(+0.71%)
Sep 09, 2010 1002 1153 1135 1140 0 +3.21(+0.28%)
Sep 08, 2010 981.70 1145 1127 1137 0 +8.76(+0.78%)
Sep 07, 2010 990.42 1142 1123 1128 0 -15.74(-1.38%)
Sep 03, 2010 1144 1144 1144 0 +12.92(+1.14%)
Sep 02, 2010 976.20 1135 1113 1131 0 +5.05(+0.45%)
Sep 01, 2010 962.82 1131 1107 1126 0 +28.96(+2.64%)
Aug 31, 2010 949.01 1110 1088 1097 0 -3.69(-0.34%)
Aug 30, 2010 960.59 1118 1097 1100 0 -6.26(-0.57%)
Aug 27, 2010 958.79 1114 1077 1107 0 +20.79(+1.91%)
Aug 26, 2010 943.77 1102 1078 1086 0 +0.14(+0.01%)
Aug 25, 2010 935.25 1091 1066 1086 0 -3.24(-0.30%)
Aug 24, 2010 946.33 1103 1081 1089 0 -16.69(-1.51%)
Aug 23, 2010 967.37 1122 1103 1106 0 -6.94(-0.62%)
Aug 20, 2010 966.92 1120 1102 1113 0 -8.18(-0.73%)
Aug 19, 2010 979.95 1133 1112 1121 0 -2.41(-0.21%)
Aug 18, 2010 982.04 1133 1114 1123 0 -9.19(-0.81%)
Aug 17, 2010 981.72 1139 1120 1132 0 +15.52(+1.39%)
Aug 16, 2010 966.25 1123 1104 1117 0 +2.03(+0.18%)
Aug 13, 2010 968.52 1129 1109 1115 0 -2.71(-0.24%)
Aug 12, 2010 964.69 1129 1107 1118 0 -9.04(-0.80%)
Aug 11, 2010 991.20 1144 1120 1127 0 -29.34(-2.54%)
Aug 10, 2010 1005 1166 1145 1156 0 -13.59(-1.16%)
Aug 09, 2010 1023 1176 1159 1170 0 +3.04(+0.26%)
Aug 06, 2010 1019 1175 1148 1167 0 -11.30(-0.96%)
Aug 05, 2010 1026 1184 1165 1178 0 -0.66(-0.06%)
Aug 04, 2010 1027 1186 1165 1178 0 +9.68(+0.83%)
Aug 03, 2010 1020 1179 1156 1169 0 -3.71(-0.32%)
Aug 02, 2010 1015 1179 1156 1173 0 +31.16(+2.73%)
Jul 30, 2010 1043 1150 1125 1141 0 -1.18(-0.10%)
Jul 29, 2010 1005 1163 1131 1143 0 -1.88(-0.16%)
Jul 28, 2010 1001 1159 1135 1144 0 -7.35(-0.64%)
Jul 27, 2010 1012 1174 1140 1152 0 -13.94(-1.20%)
Jul 26, 2010 1010 1170 1149 1166 0 +10.87(+0.94%)
Jul 23, 2010 1001 1160 1135 1155 0 +3.44(+0.30%)
Jul 22, 2010 999.50 1160 1139 1151 0 +21.89(+1.94%)
Jul 21, 2010 1000 1152 1121 1130 0 -11.02(-0.97%)
Jul 20, 2010 978.57 1144 1106 1141 0 +21.55(+1.93%)
Jul 19, 2010 975.06 1129 1105 1119 0 +4.67(+0.42%)
Jul 16, 2010 968.05 1140 1108 1114 0 -25.07(-2.20%)
Jul 15, 2010 1047 1152 1124 1139 0 -8.32(-0.72%)
Jul 14, 2010 1047 1158 1136 1148 0 -6.83(-0.59%)
Jul 13, 2010 1058 1165 1147 1155 0 +8.45(+0.74%)
Jul 12, 2010 999.50 1156 1134 1146 0 -3.23(-0.28%)
Jul 09, 2010 1002 1155 1137 1149 0 +4.44(+0.39%)
Jul 08, 2010 995.40 1152 1125 1145 0 +11.20(+0.99%)
Jul 07, 2010 959.01 1136 1103 1134 0 +27.72(+2.51%)
Jul 06, 2010 970.71 1128 1096 1106 0 +7.24(+0.66%)
Jul 02, 2010 952.39 1119 1090 1099 0 -6.90(-0.62%)
Jul 01, 2010 961.72 1120 1082 1106 0 -11.53(-1.03%)
Jun 30, 2010 977.75 1141 1112 1117 0 -5.24(-0.47%)
Jun 29, 2010 991.16 1147 1117 1122 0 -51.83(-4.41%)
Jun 25, 2010 1071 1184 1154 1174 0 +14.27(+1.23%)
Jun 24, 2010 1076 1187 1153 1160 0 -22.94(-1.94%)
Jun 23, 2010 1084 1195 1170 1183 0 -3.66(-0.31%)
Jun 22, 2010 1112 1222 1181 1187 0 -30.09(-2.47%)
Jun 21, 2010 1135 1250 1206 1217 0 -2.17(-0.18%)
Jun 18, 2010 1116 1226 1205 1219 0 +3.24(+0.27%)
Jun 17, 2010 1122 1230 1201 1216 0 -7.80(-0.64%)
Jun 16, 2010 1114 1236 1208 1223 0 -4.25(-0.35%)
Jun 15, 2010 1101 1231 1199 1228 0 +35.39(+2.97%)
Jun 14, 2010 1100 1219 1186 1192 0 -1.09(-0.09%)
Jun 11, 2010 1174 1197 1169 1193 0 +7.24(+0.61%)
Jun 10, 2010 1067 1189 1159 1186 0 +46.97(+4.12%)
Jun 09, 2010 1063 1180 1132 1139 0 -8.72(-0.76%)
Jun 08, 2010 1133 1154 1115 1148 0 +18.56(+1.64%)
Jun 07, 2010 1043 1162 1126 1129 0 -10.17(-0.89%)
Jun 04, 2010 1037 1185 1131 1139 0 -33.85(-2.89%)
Jun 03, 2010 1065 1186 1143 1173 0 +16.56(+1.43%)
Jun 02, 2010 1021 1158 1109 1157 0 +46.65(+4.20%)
Jun 01, 2010 1038 1156 1108 1110 0 -110.21(-9.03%)
May 31, 2010 1221 1245 1209 1220 0 +0.11(+0.01%)
May 28, 2010 1220 1245 1209 1220 0 -11.00(-0.89%)
May 27, 2010 1104 1235 1197 1231 0 +57.38(+4.89%)
May 26, 2010 1085 1202 1168 1174 0 +2.58(+0.22%)
May 25, 2010 1038 1174 1124 1171 0 +1.69(+0.14%)
May 24, 2010 1093 1197 1168 1170 0 -21.12(-1.77%)
May 21, 2010 1143 1197 1132 1191 0 +28.72(+2.47%)
May 20, 2010 1061 1188 1158 1162 0 -48.07(-3.97%)
May 19, 2010 1105 1226 1184 1210 0 -13.03(-1.07%)
May 18, 2010 1142 1260 1216 1223 0 -6.81(-0.55%)
May 17, 2010 1143 1256 1205 1230 0 -14.61(-1.17%)
May 14, 2010 1142 1261 1221 1244 0 -22.20(-1.75%)
May 13, 2010 1169 1288 1258 1267 0 -8.98(-0.70%)
May 12, 2010 1157 1285 1256 1276 0 +19.32(+1.54%)
May 11, 2010 1271 1277 1252 1256 0 -6.83(-0.54%)
May 10, 2010 1149 1267 1247 1263 0 +52.28(+4.32%)
May 07, 2010 1121 1241 1182 1211 0 -12.24(-1.00%)
May 06, 2010 1142 1272 1151 1223 0 -36.50(-2.90%)
May 05, 2010 1269 1290 1249 1260 0 -35.06(-2.71%)
May 04, 2010 1206 1315 1279 1295 0 -36.84(-2.77%)
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.