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 (%)
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%)
May 01, 2012 1317 1346 1310 1333 0 +19.63(+1.49%)
Apr 30, 2012 1310 1322 1292 1314 0 +4.68(+0.36%)
Apr 27, 2012 1304 1316 1293 1309 0 +8.43(+0.65%)
Apr 26, 2012 1279 1306 1272 1301 0 +17.07(+1.33%)
Apr 25, 2012 1275 1289 1259 1284 0 +23.95(+1.90%)
Apr 24, 2012 1258 1269 1249 1260 0 +3.47(+0.28%)
Apr 23, 2012 1244 1263 1233 1256 0 -8.51(-0.67%)
Apr 20, 2012 1278 1286 1260 1265 0 -5.22(-0.41%)
Apr 19, 2012 1271 1285 1257 1270 0 +4.59(+0.36%)
Apr 18, 2012 1270 1278 1257 1265 0 -8.37(-0.66%)
Apr 17, 2012 1265 1283 1258 1274 0 +21.18(+1.69%)
Apr 16, 2012 1273 1279 1245 1253 0 -12.50(-0.99%)
Apr 13, 2012 1282 1287 1260 1265 0 -22.12(-1.72%)
Apr 12, 2012 1258 1293 1255 1287 0 +35.04(+2.80%)
Apr 11, 2012 1267 1274 1247 1252 0 -3.00(-0.24%)
Apr 10, 2012 1280 1287 1246 1255 0 -27.67(-2.16%)
Apr 09, 2012 1279 1293 1271 1283 0 -18.04(-1.39%)
Apr 05, 2012 1302 1319 1291 1301 0 -3.69(-0.28%)
Apr 04, 2012 1310 1319 1293 1305 0 -24.00(-1.81%)
Apr 03, 2012 1335 1341 1314 1329 0 -11.55(-0.86%)
Apr 02, 2012 1319 1351 1311 1340 0 +19.27(+1.46%)
Mar 30, 2012 1317 1329 1304 1321 0 +12.80(+0.98%)
Mar 29, 2012 1307 1316 1284 1308 0 -13.31(-1.01%)
Mar 28, 2012 1340 1344 1310 1321 0 -26.97(-2.00%)
Mar 27, 2012 1362 1366 1343 1348 0 -10.86(-0.80%)
Mar 26, 2012 1363 1372 1349 1359 0 +10.00(+0.74%)
Mar 23, 2012 1336 1357 1327 1349 0 +15.19(+1.14%)
Mar 22, 2012 1351 1355 1324 1334 0 -33.93(-2.48%)
Mar 21, 2012 1374 1381 1357 1368 0 -3.43(-0.25%)
Mar 20, 2012 1383 1392 1365 1371 0 -40.58(-2.87%)
Mar 19, 2012 1399 1421 1372 1412 0 +13.62(+0.97%)
Mar 16, 2012 1386 1406 1379 1398 0 +17.14(+1.24%)
Mar 15, 2012 1377 1392 1366 1381 0 +5.42(+0.39%)
Mar 14, 2012 1395 1406 1369 1376 0 -24.05(-1.72%)
Mar 13, 2012 1386 1404 1371 1400 0 +24.82(+1.81%)
Mar 12, 2012 1389 1393 1365 1375 0 -17.55(-1.26%)
Mar 09, 2012 1397 1407 1385 1393 0 +5.07(+0.37%)
Mar 08, 2012 1386 1397 1372 1387 0 +15.96(+1.16%)
Mar 07, 2012 1366 1380 1353 1371 0 +11.06(+0.81%)
Mar 06, 2012 1366 1374 1346 1360 0 -29.88(-2.15%)
Mar 05, 2012 1397 1404 1375 1390 0 -13.11(-0.93%)
Mar 02, 2012 1418 1426 1396 1403 0 -20.42(-1.43%)
Mar 01, 2012 1415 1430 1404 1424 0 +15.63(+1.11%)
Feb 29, 2012 1426 1436 1400 1408 0 -17.30(-1.21%)
Feb 28, 2012 1426 1440 1411 1426 0 +7.41(+0.52%)
Feb 27, 2012 1416 1432 1406 1418 0 -11.20(-0.78%)
Feb 24, 2012 1425 1442 1416 1429 0 -0.35(-0.02%)
Feb 23, 2012 1419 1436 1405 1430 0 +7.62(+0.54%)
Feb 22, 2012 1420 1436 1409 1422 0 +4.45(+0.31%)
Feb 21, 2012 1428 1435 1407 1418 0 -25.26(-1.75%)
Feb 17, 2012 1443 1443 1443 0 +0.99(+0.07%)
Feb 16, 2012 1423 1448 1412 1442 0 +27.36(+1.93%)
Feb 15, 2012 1411 1428 1397 1414 0 +13.98(+1.00%)
Feb 14, 2012 1397 1410 1387 1400 0 -2.33(-0.17%)
Feb 13, 2012 1401 1410 1387 1403 0 +17.36(+1.25%)
Feb 10, 2012 1379 1394 1366 1385 0 -17.58(-1.25%)
Feb 09, 2012 1401 1415 1387 1403 0 +3.04(+0.22%)
Feb 08, 2012 1402 1414 1382 1400 0 +5.07(+0.36%)
Feb 07, 2012 1387 1407 1368 1395 0 +8.90(+0.64%)
Feb 06, 2012 1370 1391 1363 1386 0 -1.30(-0.09%)
Feb 03, 2012 1381 1396 1367 1387 0 +24.31(+1.78%)
Feb 02, 2012 1360 1379 1347 1363 0 +9.24(+0.68%)
Feb 01, 2012 1355 1371 1339 1354 0 +14.31(+1.07%)
Jan 31, 2012 1353 1359 1326 1339 0 -0.33(-0.02%)
Jan 30, 2012 1331 1345 1317 1340 0 +3.96(+0.30%)
Jan 27, 2012 1330 1347 1324 1336 0 -9.59(-0.71%)
Jan 26, 2012 1375 1381 1337 1345 0 -28.23(-2.06%)
Jan 25, 2012 1341 1377 1327 1374 0 +30.65(+2.28%)
Jan 24, 2012 1342 1353 1330 1343 0 -12.24(-0.90%)
Jan 23, 2012 1335 1364 1328 1355 0 +30.12(+2.27%)
Jan 20, 2012 1326 1334 1308 1325 0 -5.44(-0.41%)
Jan 19, 2012 1338 1348 1321 1331 0 -7.20(-0.54%)
Jan 18, 2012 1318 1342 1307 1338 0 +20.39(+1.55%)
Jan 17, 2012 1321 1330 1304 1317 0 +19.56(+1.51%)
Jan 16, 2012 1297 1306 1280 1298 0 +0.00(+0.00%)
Jan 13, 2012 1297 1306 1280 1298 0 -10.28(-0.79%)
Jan 12, 2012 1314 1329 1297 1308 0 -8.19(-0.62%)
Jan 11, 2012 1334 1339 1308 1316 0 -24.57(-1.83%)
Jan 10, 2012 1355 1364 1334 1341 0 +7.23(+0.54%)
Jan 09, 2012 1330 1345 1320 1334 0 +7.96(+0.60%)
Jan 06, 2012 1338 1343 1314 1326 0 -12.66(-0.95%)
Jan 05, 2012 1326 1349 1313 1338 0 +20.93(+1.59%)
Jan 04, 2012 1308 1323 1297 1317 0 +55.70(+4.41%)
Dec 30, 2011 1260 1271 1254 1262 0 +1.97(+0.16%)
Dec 29, 2011 1249 1264 1243 1260 0 +12.70(+1.02%)
Dec 28, 2011 1272 1276 1242 1247 0 -23.84(-1.88%)
Dec 27, 2011 1268 1280 1261 1271 0 -4.02(-0.32%)
Dec 23, 2011 1275 1275 1275 0 +19.03(+1.52%)
Dec 21, 2011 1246 1260 1231 1256 0 +7.25(+0.58%)
Dec 20, 2011 1232 1259 1229 1249 0 +43.89(+3.64%)
Dec 19, 2011 1234 1238 1201 1205 0 -27.01(-2.19%)
Dec 16, 2011 1226 1241 1213 1232 0 +15.61(+1.28%)
Dec 15, 2011 1234 1243 1208 1216 0 -3.87(-0.32%)
Dec 14, 2011 1245 1253 1211 1220 0 -40.38(-3.20%)
Dec 13, 2011 1287 1305 1249 1260 0 -17.23(-1.35%)
Dec 12, 2011 1290 1294 1259 1278 0 -37.29(-2.84%)
Dec 09, 2011 1282 1322 1288 1315 0 +29.11(+2.26%)
Dec 08, 2011 1317 1331 1281 1286 0 -46.24(-3.47%)
Dec 07, 2011 1333 1345 1312 1332 0 -11.93(-0.89%)
Dec 06, 2011 1340 1358 1327 1344 0 -0.46(-0.03%)
Dec 05, 2011 1353 1367 1330 1344 0 +14.70(+1.11%)
Dec 02, 2011 1350 1358 1324 1330 0 -5.02(-0.38%)
Dec 01, 2011 1340 1356 1322 1335 0 -7.66(-0.57%)
Nov 30, 2011 1320 1351 1314 1342 0 +69.71(+5.48%)
Nov 29, 2011 1262 1287 1252 1273 0 +12.66(+1.00%)
Nov 28, 2011 1250 1273 1241 1260 0 +53.29(+4.42%)
Nov 25, 2011 1212 1229 1203 1207 0 -11.86(-0.97%)
Nov 24, 2011 1244 1249 1215 1219 0 -0.01(-0.00%)
Nov 23, 2011 1244 1249 1215 1219 0 -41.73(-3.31%)
Nov 22, 2011 1269 1279 1246 1260 0 -7.31(-0.58%)
Nov 21, 2011 1271 1279 1245 1268 0 -26.07(-2.02%)
Nov 18, 2011 1305 1315 1282 1294 0 +3.25(+0.25%)
Nov 17, 2011 1328 1337 1279 1290 0 -40.91(-3.07%)
Nov 16, 2011 1332 1365 1323 1331 0 -17.88(-1.33%)
Nov 15, 2011 1343 1361 1329 1349 0 +3.65(+0.27%)
Nov 14, 2011 1354 1363 1329 1346 0 -15.40(-1.13%)
Nov 11, 2011 1352 1372 1344 1361 0 +30.86(+2.32%)
Nov 10, 2011 1330 1346 1305 1330 0 +27.24(+2.09%)
Nov 09, 2011 1325 1340 1298 1303 0 -62.89(-4.60%)
Nov 08, 2011 1356 1372 1335 1366 0 +18.78(+1.39%)
Nov 07, 2011 1338 1359 1319 1347 0 +4.44(+0.33%)
Nov 04, 2011 1331 1353 1314 1343 0 +13.50(+1.02%)
Nov 03, 2011 1312 1338 1287 1329 0 +28.66(+2.20%)
Nov 02, 2011 1281 1309 1269 1300 0 +54.44(+4.37%)
Nov 01, 2011 1234 1264 1216 1246 0 -37.73(-2.94%)
Oct 31, 2011 1317 1324 1281 1284 0 -56.77(-4.24%)
Oct 28, 2011 1319 1351 1310 1340 0 +3.95(+0.30%)
Oct 27, 2011 1312 1354 1298 1337 0 +69.75(+5.51%)
Oct 26, 2011 1261 1278 1230 1267 0 +31.89(+2.58%)
Oct 25, 2011 1267 1270 1227 1235 0 -31.15(-2.46%)
Oct 24, 2011 1251 1275 1242 1266 0 +27.41(+2.21%)
Oct 21, 2011 1226 1245 1217 1239 0 +29.57(+2.45%)
Oct 20, 2011 1204 1222 1181 1209 0 -1.88(-0.16%)
Oct 19, 2011 1219 1241 1201 1211 0 -14.22(-1.16%)
Oct 18, 2011 1186 1233 1170 1225 0 +37.82(+3.19%)
Oct 17, 2011 1209 1222 1179 1187 0 -27.11(-2.23%)
Oct 14, 2011 1189 1217 1180 1214 0 +41.75(+3.56%)
Oct 13, 2011 1165 1181 1141 1173 0 -5.75(-0.49%)
Oct 12, 2011 1175 1201 1166 1178 0 +19.16(+1.65%)
Oct 11, 2011 1154 1176 1143 1159 0 -6.54(-0.56%)
Oct 10, 2011 1138 1171 1134 1166 0 +47.42(+4.24%)
Oct 07, 2011 1149 1155 1110 1118 0 -27.23(-2.38%)
Oct 06, 2011 1137 1154 1127 1146 0 +28.18(+2.52%)
Oct 05, 2011 1087 1124 1070 1117 0 +35.38(+3.27%)
Oct 04, 2011 1033 1085 1002 1082 0 +28.14(+2.67%)
Oct 03, 2011 1084 1101 1050 1054 0 -42.41(-3.87%)
Sep 30, 2011 1115 1126 1091 1096 0 -40.43(-3.56%)
Sep 29, 2011 1155 1164 1113 1137 0 +9.91(+0.88%)
Sep 28, 2011 1174 1185 1124 1127 0 -41.37(-3.54%)
Sep 27, 2011 1178 1203 1160 1168 0 +27.51(+2.41%)
Sep 26, 2011 1108 1143 1086 1141 0 +38.41(+3.48%)
Sep 23, 2011 1103 1129 1085 1102 0 -1.22(-0.11%)
Sep 22, 2011 1131 1144 1084 1104 0 -76.36(-6.47%)
Sep 21, 2011 1226 1244 1177 1180 0 -50.75(-4.12%)
Sep 20, 2011 1246 1264 1222 1231 0 -8.50(-0.69%)
Sep 19, 2011 1230 1252 1210 1239 0 -19.02(-1.51%)
Sep 16, 2011 1269 1277 1244 1258 0 -3.79(-0.30%)
Sep 15, 2011 1252 1267 1238 1262 0 +24.57(+1.99%)
Sep 14, 2011 1226 1251 1203 1237 0 +15.75(+1.29%)
Sep 13, 2011 1216 1231 1200 1222 0 +9.29(+0.77%)
Sep 12, 2011 1199 1221 1181 1212 0 -5.72(-0.47%)
Sep 09, 2011 1241 1251 1208 1218 0 -43.29(-3.43%)
Sep 08, 2011 1267 1289 1252 1261 0 -21.15(-1.65%)
Sep 07, 2011 1266 1289 1256 1283 0 +36.46(+2.93%)
Sep 06, 2011 1219 1250 1206 1246 0 -18.45(-1.46%)
Sep 02, 2011 1264 1264 1264 0 -40.40(-3.10%)
Sep 01, 2011 1321 1337 1300 1305 0 -21.60(-1.63%)
Aug 31, 2011 1304 1347 1313 1326 0 +13.12(+1.00%)
Aug 30, 2011 1270 1322 1282 1313 0 +12.93(+0.99%)
Aug 29, 2011 1257 1304 1273 1300 0 +48.17(+3.85%)
Aug 26, 2011 1198 1257 1200 1252 0 +19.02(+1.54%)
Aug 25, 2011 1267 1276 1224 1233 0 -21.92(-1.75%)
Aug 24, 2011 1244 1262 1231 1255 0 +4.70(+0.38%)
Aug 23, 2011 1211 1252 1198 1250 0 +55.31(+4.63%)
Aug 22, 2011 1239 1244 1187 1195 0 -14.71(-1.22%)
Aug 19, 2011 1211 1248 1200 1210 0 -19.39(-1.58%)
Aug 18, 2011 1263 1266 1211 1229 0 -76.33(-5.85%)
Aug 17, 2011 1313 1334 1296 1306 0 +5.80(+0.45%)
Aug 16, 2011 1310 1323 1284 1300 0 -28.02(-2.11%)
Aug 15, 2011 1300 1334 1297 1328 0 +46.99(+3.67%)
Aug 12, 2011 1299 1311 1268 1281 0 -6.39(-0.50%)
Aug 11, 2011 1235 1304 1223 1287 0 +61.27(+5.00%)
Aug 10, 2011 1234 1273 1209 1226 0 -34.34(-2.72%)
Aug 09, 2011 1247 1265 1178 1260 0 +65.06(+5.44%)
Aug 08, 2011 1246 1268 1183 1195 0 -107.49(-8.25%)
Aug 05, 2011 1340 1357 1258 1303 0 -24.12(-1.82%)
Aug 04, 2011 1389 1394 1321 1327 0 -88.78(-6.27%)
Aug 03, 2011 1423 1429 1380 1416 0 -9.61(-0.67%)
Aug 02, 2011 1454 1469 1424 1425 0 -36.72(-2.51%)
Aug 01, 2011 1485 1494 1447 1462 0 -1.07(-0.07%)
Jul 29, 2011 1459 1480 1447 1463 0 -10.66(-0.72%)
Jul 28, 2011 1478 1499 1463 1474 0 -1.23(-0.08%)
Jul 27, 2011 1497 1503 1468 1475 0 -34.57(-2.29%)
Jul 26, 2011 1514 1529 1498 1509 0 -4.42(-0.29%)
Jul 25, 2011 1503 1526 1499 1514 0 -9.24(-0.61%)
Jul 22, 2011 1517 1527 1509 1523 0 +6.08(+0.40%)
Jul 21, 2011 1503 1528 1498 1517 0 +15.95(+1.06%)
Jul 20, 2011 1508 1515 1492 1501 0 -9.77(-0.65%)
Jul 19, 2011 1492 1516 1487 1511 0 +34.82(+2.36%)
Jul 18, 2011 1479 1488 1462 1476 0 -12.05(-0.81%)
Jul 15, 2011 1456 1493 1458 1488 0 +54.34(+3.79%)
Jul 14, 2011 1452 1462 1428 1434 0 -9.44(-0.65%)
Jul 13, 2011 1442 1466 1436 1443 0 +10.18(+0.71%)
Jul 12, 2011 1427 1452 1423 1433 0 -2.20(-0.15%)
Jul 11, 2011 1458 1465 1428 1435 0 -44.94(-3.04%)
Jul 08, 2011 1479 1490 1465 1480 0 -15.50(-1.04%)
Jul 07, 2011 1496 1508 1484 1496 0 +15.46(+1.04%)
Jul 06, 2011 1487 1491 1467 1480 0 -11.34(-0.76%)
Jul 05, 2011 1482 1504 1476 1492 0 +9.56(+0.65%)
Jul 04, 2011 1468 1488 1451 1482 0 +0.00(+0.00%)
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.