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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

506.93 UNCHANGED
Streaming Delayed Price Updated: 1:03 PM EDT, May 24, 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, 2013 1284 1325 1302 1319 0 +4.17(+0.32%)
Apr 29, 2013 1276 1321 1297 1314 0 +17.19(+1.33%)
Apr 26, 2013 1304 1310 1287 1297 0 -10.08(-0.77%)
Apr 25, 2013 1299 1327 1289 1307 0 +12.38(+0.96%)
Apr 24, 2013 1278 1301 1274 1295 0 +19.15(+1.50%)
Apr 23, 2013 1270 1283 1258 1276 0 +6.11(+0.48%)
Apr 22, 2013 1264 1275 1251 1270 0 +10.49(+0.83%)
Apr 19, 2013 1239 1274 1250 1259 0 -0.61(-0.05%)
Apr 18, 2013 1226 1270 1240 1260 0 +7.51(+0.60%)
Apr 17, 2013 1235 1269 1241 1252 0 -27.60(-2.16%)
Apr 16, 2013 1246 1288 1260 1280 0 +21.23(+1.69%)
Apr 15, 2013 1266 1301 1257 1259 0 -59.24(-4.50%)
Apr 12, 2013 1301 1336 1309 1318 0 -22.16(-1.65%)
Apr 11, 2013 1307 1348 1329 1340 0 +7.83(+0.59%)
Apr 10, 2013 1300 1341 1322 1332 0 +1.32(+0.10%)
Apr 09, 2013 1290 1339 1310 1331 0 +13.18(+1.00%)
Apr 08, 2013 1279 1325 1299 1318 0 +9.09(+0.69%)
Apr 05, 2013 1255 1314 1280 1309 0 +0.88(+0.07%)
Apr 04, 2013 1281 1319 1296 1308 0 -2.87(-0.22%)
Apr 03, 2013 1307 1341 1304 1311 0 -26.50(-1.98%)
Apr 02, 2013 1339 1349 1328 1337 0 +5.25(+0.39%)
Apr 01, 2013 1306 1344 1321 1332 0 -5.50(-0.41%)
Mar 28, 2013 1337 1337 1337 0 -2.29(-0.17%)
Mar 27, 2013 1304 1345 1326 1340 0 -0.46(-0.03%)
Mar 26, 2013 1300 1345 1324 1340 0 +17.23(+1.30%)
Mar 25, 2013 1300 1341 1316 1323 0 +6.21(+0.47%)
Mar 22, 2013 1282 1326 1306 1317 0 +8.85(+0.68%)
Mar 21, 2013 1282 1325 1303 1308 0 -14.70(-1.11%)
Mar 20, 2013 1296 1336 1311 1322 0 +10.82(+0.82%)
Mar 19, 2013 1295 1330 1302 1312 0 -15.55(-1.17%)
Mar 18, 2013 1293 1339 1319 1327 0 -11.84(-0.88%)
Mar 15, 2013 1305 1351 1327 1339 0 -2.05(-0.15%)
Mar 14, 2013 1292 1345 1319 1341 0 +22.13(+1.68%)
Mar 13, 2013 1320 1328 1313 1319 0 -6.04(-0.46%)
Mar 12, 2013 1298 1337 1317 1325 0 -4.01(-0.30%)
Mar 11, 2013 1295 1336 1315 1329 0 +0.24(+0.02%)
Mar 08, 2013 1296 1335 1316 1329 0 +11.28(+0.86%)
Mar 07, 2013 1274 1326 1296 1318 0 +15.59(+1.20%)
Mar 06, 2013 1273 1311 1289 1302 0 +4.11(+0.32%)
Mar 05, 2013 1298 1310 1289 1298 0 +4.57(+0.35%)
Mar 04, 2013 1268 1304 1281 1293 0 -11.36(-0.87%)
Mar 01, 2013 1270 1312 1287 1305 0 +0.69(+0.05%)
Feb 28, 2013 1303 1316 1297 1304 0 -0.01(-0.00%)
Feb 27, 2013 1285 1309 1282 1304 0 +15.51(+1.20%)
Feb 26, 2013 1289 1297 1269 1288 0 -20.36(-1.56%)
Feb 22, 2013 1304 1314 1294 1309 0 +11.18(+0.86%)
Feb 21, 2013 1305 1310 1284 1298 0 -8.76(-0.67%)
Feb 20, 2013 1331 1336 1303 1306 0 -13.54(-1.03%)
Feb 15, 2013 1320 1320 1320 0 -16.69(-1.25%)
Feb 14, 2013 1341 1353 1326 1337 0 -6.68(-0.50%)
Feb 13, 2013 1335 1348 1329 1343 0 +10.11(+0.76%)
Feb 12, 2013 1331 1341 1323 1333 0 +4.35(+0.33%)
Feb 11, 2013 1337 1341 1322 1329 0 -10.44(-0.78%)
Feb 08, 2013 1331 1343 1328 1339 0 +12.26(+0.92%)
Feb 07, 2013 1335 1342 1317 1327 0 -13.83(-1.03%)
Feb 06, 2013 1327 1344 1322 1341 0 +18.78(+1.42%)
Feb 04, 2013 1338 1346 1315 1322 0 -26.57(-1.97%)
Feb 01, 2013 1348 1355 1333 1349 0 +8.15(+0.61%)
Jan 31, 2013 1338 1351 1327 1340 0 +1.23(+0.09%)
Jan 30, 2013 1347 1359 1334 1339 0 -4.37(-0.33%)
Jan 29, 2013 1325 1347 1320 1344 0 +21.87(+1.65%)
Jan 28, 2013 1334 1337 1314 1322 0 -9.45(-0.71%)
Jan 25, 2013 1325 1339 1319 1331 0 +11.87(+0.90%)
Jan 24, 2013 1316 1331 1309 1319 0 +3.66(+0.28%)
Jan 23, 2013 1323 1327 1311 1316 0 -12.42(-0.94%)
Jan 22, 2013 1314 1331 1308 1328 0 +12.75(+0.97%)
Jan 21, 2013 1309 1319 1301 1315 0 +0.00(+0.00%)
Jan 18, 2013 1309 1319 1301 1315 0 +9.42(+0.72%)
Jan 17, 2013 1302 1313 1296 1306 0 +7.23(+0.56%)
Jan 16, 2013 1297 1305 1289 1299 0 -4.42(-0.34%)
Jan 15, 2013 1297 1309 1290 1303 0 -0.08(-0.01%)
Jan 14, 2013 1306 1313 1295 1303 0 -2.79(-0.21%)
Jan 12, 2013 1304 1311 1294 1306 0 +0.00(+0.00%)
Jan 11, 2013 1304 1311 1294 1306 0 -0.46(-0.04%)
Jan 10, 2013 1303 1312 1294 1306 0 +9.77(+0.75%)
Jan 09, 2013 1299 1308 1286 1297 0 -2.73(-0.21%)
Jan 08, 2013 1303 1309 1289 1299 0 -7.13(-0.55%)
Jan 07, 2013 1307 1315 1297 1306 0 -11.20(-0.85%)
Jan 04, 2013 1301 1321 1298 1318 0 +17.44(+1.34%)
Jan 03, 2013 1293 1312 1285 1300 0 +3.46(+0.27%)
Jan 02, 2013 1288 1299 1267 1297 0 +28.70(+2.26%)
Dec 31, 2012 1268 1268 1268 0 +24.15(+1.94%)
Dec 28, 2012 1248 1257 1240 1244 0 -12.68(-1.01%)
Dec 27, 2012 1259 1264 1244 1257 0 -1.43(-0.11%)
Dec 26, 2012 1269 1277 1255 1258 0 -4.91(-0.39%)
Dec 24, 2012 1263 1263 1263 0 -12.16(-0.95%)
Dec 21, 2012 1267 1281 1262 1275 0 -10.69(-0.83%)
Dec 20, 2012 1276 1288 1270 1286 0 +13.43(+1.06%)
Dec 19, 2012 1276 1284 1267 1272 0 -1.49(-0.12%)
Dec 18, 2012 1252 1278 1249 1274 0 +22.51(+1.80%)
Dec 17, 2012 1247 1256 1241 1251 0 +1.28(+0.10%)
Dec 14, 2012 1250 1262 1243 1250 0 -2.42(-0.19%)
Dec 13, 2012 1260 1267 1245 1253 0 -10.93(-0.87%)
Dec 12, 2012 1265 1277 1255 1263 0 +1.74(+0.14%)
Dec 11, 2012 1259 1269 1253 1262 0 +8.00(+0.64%)
Dec 10, 2012 1257 1265 1246 1254 0 +2.79(+0.22%)
Dec 07, 2012 1251 1261 1237 1251 0 +4.94(+0.40%)
Dec 06, 2012 1243 1253 1234 1246 0 -2.97(-0.24%)
Dec 05, 2012 1236 1258 1232 1249 0 +22.66(+1.85%)
Dec 04, 2012 1229 1238 1220 1226 0 -12.64(-1.02%)
Nov 30, 2012 1243 1251 1230 1239 0 +0.17(+0.01%)
Nov 29, 2012 1245 1254 1232 1239 0 +1.55(+0.13%)
Nov 28, 2012 1219 1239 1211 1237 0 +5.62(+0.46%)
Nov 27, 2012 1235 1244 1223 1232 0 -10.09(-0.81%)
Nov 26, 2012 1247 1253 1231 1242 0 -16.50(-1.31%)
Nov 24, 2012 1247 1259 1241 1258 0 +0.00(+0.00%)
Nov 23, 2012 1247 1260 1241 1258 0 +22.98(+1.86%)
Nov 22, 2012 1231 1239 1223 1235 0 +0.00(+0.00%)
Nov 21, 2012 1231 1239 1223 1235 0 +8.31(+0.68%)
Nov 20, 2012 1230 1236 1216 1227 0 -7.17(-0.58%)
Nov 19, 2012 1226 1241 1220 1234 0 +23.69(+1.96%)
Nov 16, 2012 1204 1217 1187 1210 0 +12.78(+1.07%)
Nov 15, 2012 1204 1217 1188 1198 0 -7.52(-0.62%)
Nov 14, 2012 1222 1228 1199 1205 0 -9.17(-0.76%)
Nov 13, 2012 1209 1232 1200 1214 0 -9.81(-0.80%)
Nov 12, 2012 1230 1236 1217 1224 0 -2.75(-0.22%)
Nov 09, 2012 1219 1242 1211 1227 0 +1.41(+0.12%)
Nov 08, 2012 1243 1254 1222 1225 0 -21.42(-1.72%)
Nov 07, 2012 1264 1269 1238 1247 0 -33.67(-2.63%)
Nov 06, 2012 1271 1288 1261 1281 0 +17.17(+1.36%)
Nov 05, 2012 1258 1270 1250 1263 0 +2.08(+0.16%)
Nov 02, 2012 1279 1288 1254 1261 0 -12.23(-0.96%)
Nov 01, 2012 1265 1284 1256 1273 0 +17.12(+1.36%)
Oct 31, 2012 1262 1273 1238 1256 0 +1.65(+0.13%)
Oct 30, 2012 0.0114 1255 1255 1255 0 +0.00(+0.00%)
Oct 29, 2012 1255 1255 1255 1255 0 +0.00(+0.00%)
Oct 26, 2012 1257 1269 1244 1255 0 -8.48(-0.67%)
Oct 25, 2012 1265 1273 1246 1263 0 +13.71(+1.10%)
Oct 24, 2012 1265 1271 1244 1249 0 -8.66(-0.69%)
Oct 23, 2012 1267 1271 1247 1258 0 -32.50(-2.52%)
Oct 19, 2012 1308 1313 1284 1291 0 -14.74(-1.13%)
Oct 18, 2012 1301 1314 1294 1305 0 -0.20(-0.02%)
Oct 17, 2012 1293 1310 1288 1306 0 +20.22(+1.57%)
Oct 16, 2012 1274 1291 1270 1285 0 +17.02(+1.34%)
Oct 15, 2012 1265 1274 1252 1268 0 +3.36(+0.27%)
Oct 12, 2012 1269 1278 1257 1265 0 -3.43(-0.27%)
Oct 11, 2012 1267 1282 1260 1268 0 +18.08(+1.45%)
Oct 10, 2012 1260 1268 1245 1250 0 -10.25(-0.81%)
Oct 09, 2012 1260 1272 1249 1261 0 +8.01(+0.64%)
Oct 08, 2012 1247 1257 1241 1253 0 -0.87(-0.07%)
Oct 06, 2012 1267 1272 1248 1253 0 +0.00(+0.00%)
Oct 05, 2012 1266 1272 1248 1253 0 -7.79(-0.62%)
Oct 04, 2012 1255 1266 1246 1261 0 +11.66(+0.93%)
Oct 03, 2012 1265 1268 1240 1250 0 -18.14(-1.43%)
Oct 02, 2012 1271 1278 1256 1268 0 +3.37(+0.27%)
Oct 01, 2012 1264 1280 1257 1264 0 +8.82(+0.70%)
Sep 28, 2012 1258 1265 1244 1256 0 -8.64(-0.68%)
Sep 27, 2012 1253 1269 1245 1264 0 +25.97(+2.10%)
Sep 26, 2012 1241 1249 1228 1238 0 -7.62(-0.61%)
Sep 25, 2012 1267 1273 1243 1246 0 -16.82(-1.33%)
Sep 24, 2012 1267 1274 1253 1263 0 -12.90(-1.01%)
Sep 21, 2012 1283 1289 1269 1276 0 +3.04(+0.24%)
Sep 20, 2012 1267 1280 1256 1272 0 -5.30(-0.41%)
Sep 19, 2012 1291 1295 1271 1278 0 -11.24(-0.87%)
Sep 18, 2012 1298 1304 1280 1289 0 -12.07(-0.93%)
Sep 17, 2012 1315 1323 1297 1301 0 -16.72(-1.27%)
Sep 14, 2012 1304 1335 1299 1318 0 +25.16(+1.95%)
Sep 13, 2012 1266 1301 1256 1293 0 +26.95(+2.13%)
Sep 12, 2012 1266 1276 1254 1266 0 +6.99(+0.56%)
Sep 11, 2012 1250 1267 1244 1259 0 +18.44(+1.49%)
Sep 10, 2012 1247 1260 1236 1240 0 -7.10(-0.57%)
Sep 07, 2012 1228 1251 1225 1247 0 +22.19(+1.81%)
Sep 06, 2012 1208 1235 1203 1225 0 +25.78(+2.15%)
Sep 05, 2012 1203 1211 1189 1199 0 -10.64(-0.88%)
Sep 04, 2012 1221 1226 1201 1210 0 -14.93(-1.22%)
Aug 31, 2012 1225 1225 1225 0 +10.63(+0.88%)
Aug 30, 2012 1225 1230 1210 1214 0 -17.54(-1.42%)
Aug 29, 2012 1240 1245 1226 1232 0 -4.98(-0.40%)
Aug 27, 2012 1240 1250 1229 1237 0 +0.70(+0.06%)
Aug 24, 2012 1225 1241 1218 1236 0 +5.12(+0.42%)
Aug 23, 2012 1245 1251 1227 1231 0 -17.99(-1.44%)
Aug 22, 2012 1243 1254 1233 1249 0 -2.35(-0.19%)
Aug 21, 2012 1257 1271 1246 1251 0 -9.84(-0.78%)
Aug 20, 2012 1261 1270 1252 1261 0 -2.29(-0.18%)
Aug 17, 2012 1267 1273 1256 1264 0 -0.45(-0.04%)
Aug 16, 2012 1252 1269 1247 1264 0 +11.86(+0.95%)
Aug 15, 2012 1250 1260 1242 1252 0 -1.52(-0.12%)
Aug 14, 2012 1256 1263 1246 1254 0 +3.75(+0.30%)
Aug 13, 2012 1261 1268 1243 1250 0 -16.18(-1.28%)
Aug 11, 2012 1256 1270 1245 1266 0 +0.00(+0.00%)
Aug 10, 2012 1256 1270 1245 1266 0 -2.98(-0.23%)
Aug 09, 2012 1257 1281 1251 1269 0 +10.44(+0.83%)
Aug 08, 2012 1255 1273 1248 1259 0 -2.42(-0.19%)
Aug 07, 2012 1240 1271 1239 1261 0 +27.66(+2.24%)
Aug 06, 2012 1228 1247 1222 1233 0 +11.25(+0.92%)
Aug 03, 2012 1214 1237 1205 1222 0 +29.96(+2.51%)
Aug 02, 2012 1199 1214 1180 1192 0 -27.47(-2.25%)
Aug 01, 2012 1221 1234 1202 1220 0 +4.59(+0.38%)
Jul 31, 2012 1230 1240 1210 1215 0 -14.86(-1.21%)
Jul 30, 2012 1226 1242 1218 1230 0 +3.36(+0.27%)
Jul 27, 2012 1205 1233 1195 1227 0 +26.54(+2.21%)
Jul 26, 2012 1193 1209 1178 1200 0 +23.12(+1.96%)
Jul 25, 2012 1184 1192 1164 1177 0 -3.76(-0.32%)
Jul 24, 2012 1197 1205 1166 1181 0 -18.77(-1.56%)
Jul 23, 2012 1194 1209 1177 1199 0 -10.90(-0.90%)
Jul 20, 2012 1208 1218 1196 1210 0 -7.63(-0.63%)
Jul 19, 2012 1211 1228 1198 1218 0 +14.57(+1.21%)
Jul 18, 2012 1190 1213 1185 1203 0 +4.28(+0.36%)
Jul 17, 2012 1184 1204 1166 1199 0 +26.37(+2.25%)
Jul 16, 2012 1165 1180 1155 1173 0 +3.90(+0.33%)
Jul 14, 2012 1157 1174 1152 1169 0 +0.00(+0.00%)
Jul 13, 2012 1157 1174 1152 1169 0 +18.32(+1.59%)
Jul 12, 2012 1147 1160 1132 1150 0 -9.77(-0.84%)
Jul 11, 2012 1149 1170 1143 1160 0 +20.10(+1.76%)
Jul 10, 2012 1171 1176 1133 1140 0 -26.21(-2.25%)
Jul 09, 2012 1164 1175 1151 1166 0 -2.81(-0.24%)
Jul 06, 2012 1169 1180 1156 1169 0 -19.78(-1.66%)
Jul 05, 2012 1202 1208 1181 1189 0 -24.41(-2.01%)
Jul 04, 2012 1190 1219 1186 1213 0 +0.00(+0.00%)
Jul 03, 2012 1190 1219 1186 1213 0 +30.83(+2.61%)
Jul 02, 2012 1181 1191 1165 1183 0 +0.08(+0.01%)
Jun 30, 2012 1175 1190 1161 1182 0 -0.53(-0.04%)
Jun 29, 2012 1175 1190 1161 1183 0 +43.53(+3.82%)
Jun 28, 2012 1126 1146 1115 1139 0 +9.41(+0.83%)
Jun 27, 2012 1113 1137 1108 1130 0 +25.00(+2.26%)
Jun 26, 2012 1096 1113 1085 1105 0 +13.62(+1.25%)
Jun 25, 2012 1100 1107 1079 1091 0 -27.41(-2.45%)
Jun 22, 2012 1114 1127 1098 1119 0 +12.23(+1.11%)
Jun 21, 2012 1160 1163 1104 1107 0 -56.61(-4.87%)
Jun 20, 2012 1175 1185 1152 1163 0 -11.48(-0.98%)
Jun 19, 2012 1166 1184 1159 1175 0 +15.81(+1.36%)
Jun 18, 2012 1160 1169 1146 1159 0 -7.67(-0.66%)
Jun 15, 2012 1153 1170 1144 1167 0 +24.95(+2.19%)
Jun 14, 2012 1131 1150 1123 1142 0 +7.78(+0.69%)
Jun 13, 2012 1138 1154 1125 1134 0 -12.55(-1.09%)
Jun 12, 2012 1137 1153 1126 1146 0 +19.28(+1.71%)
Jun 11, 2012 1159 1165 1125 1127 0 -15.02(-1.32%)
Jun 08, 2012 1137 1148 1121 1142 0 -4.27(-0.37%)
Jun 07, 2012 1170 1184 1141 1146 0 -2.44(-0.21%)
Jun 06, 2012 1126 1155 1122 1149 0 +38.48(+3.47%)
Jun 05, 2012 1090 1116 1086 1110 0 +16.49(+1.51%)
Jun 04, 2012 1098 1106 1074 1094 0 -1.15(-0.11%)
Jun 02, 2012 1104 1116 1082 1095 0 +0.00(+0.00%)
Jun 01, 2012 1104 1116 1082 1095 0 -36.44(-3.22%)
May 31, 2012 1138 1145 1109 1131 0 -6.44(-0.57%)
May 30, 2012 1160 1161 1130 1138 0 -34.40(-2.93%)
May 29, 2012 1162 1183 1155 1172 0 +26.16(+2.28%)
May 28, 2012 1144 1156 1137 1146 0 -7.03(-0.61%)
May 25, 2012 1151 1164 1144 1153 0 -1.14(-0.10%)
May 24, 2012 1165 1170 1138 1154 0 -7.31(-0.63%)
May 23, 2012 1147 1164 1126 1162 0 +2.89(+0.25%)
May 22, 2012 1167 1182 1149 1159 0 -7.35(-0.63%)
May 21, 2012 1140 1170 1136 1166 0 +28.99(+2.55%)
May 18, 2012 1149 1162 1128 1137 0 -1.83(-0.16%)
May 17, 2012 1153 1164 1136 1139 0 -13.05(-1.13%)
May 16, 2012 1163 1185 1148 1152 0 -15.18(-1.30%)
May 15, 2012 1188 1197 1161 1167 0 -20.29(-1.71%)
May 14, 2012 1197 1205 1183 1187 0 -27.58(-2.27%)
May 11, 2012 1218 1240 1208 1215 0 -17.14(-1.39%)
May 10, 2012 1238 1251 1225 1232 0 +4.29(+0.35%)
May 09, 2012 1219 1241 1203 1228 0 -13.45(-1.08%)
May 08, 2012 1241 1250 1213 1241 0 -14.16(-1.13%)
May 07, 2012 1255 1265 1240 1255 0 -5.65(-0.45%)
May 04, 2012 1273 1280 1248 1261 0 -27.63(-2.14%)
May 03, 2012 1310 1318 1281 1289 0 -24.81(-1.89%)
May 02, 2012 1321 1328 1300 1314 0 -19.89(-1.49%)
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.