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 (%)
Apr 30, 2014 1353 1385 1363 1377 0 -9.52(-0.69%)
Apr 29, 2014 1354 1401 1376 1386 0 +11.58(+0.84%)
Apr 28, 2014 1353 1386 1361 1375 0 +1.02(+0.07%)
Apr 25, 2014 1357 1391 1364 1374 0 -20.65(-1.48%)
Apr 24, 2014 1372 1409 1384 1394 0 -1.24(-0.09%)
Apr 23, 2014 1365 1405 1384 1396 0 +1.53(+0.11%)
Apr 22, 2014 1368 1404 1385 1394 0 +4.44(+0.32%)
Apr 21, 2014 1360 1395 1376 1390 0 +1.21(+0.09%)
Apr 17, 2014 1388 1388 1388 0 +15.09(+1.10%)
Apr 16, 2014 1342 1381 1361 1373 0 +14.44(+1.06%)
Apr 15, 2014 1323 1366 1339 1359 0 -0.47(-0.03%)
Apr 14, 2014 1361 1372 1348 1359 0 +9.38(+0.69%)
Apr 11, 2014 1321 1364 1342 1350 0 -5.19(-0.38%)
Apr 10, 2014 1340 1380 1349 1355 0 -88.88(-6.16%)
Apr 09, 2014 1408 1450 1425 1444 0 +91.03(+6.73%)
Apr 08, 2014 1311 1361 1333 1353 0 +20.80(+1.56%)
Apr 07, 2014 1320 1354 1326 1332 0 -14.72(-1.09%)
Apr 04, 2014 1337 1373 1341 1347 0 -2.00(-0.15%)
Apr 03, 2014 1306 1358 1325 1349 0 +17.63(+1.32%)
Apr 02, 2014 1291 1337 1315 1331 0 +11.19(+0.85%)
Apr 01, 2014 1285 1325 1305 1320 0 -43.88(-3.22%)
Mar 31, 2014 1340 1375 1354 1364 0 -1.27(-0.09%)
Mar 28, 2014 1331 1375 1351 1365 0 +6.09(+0.45%)
Mar 27, 2014 1318 1366 1340 1359 0 +19.91(+1.49%)
Mar 26, 2014 1322 1358 1336 1339 0 -7.57(-0.56%)
Mar 25, 2014 1317 1356 1337 1347 0 +7.44(+0.56%)
Mar 24, 2014 1326 1359 1329 1339 0 -0.44(-0.03%)
Mar 21, 2014 1338 1350 1326 1340 0 +14.95(+1.13%)
Mar 20, 2014 1289 1331 1303 1325 0 +0.10(+0.01%)
Mar 19, 2014 1312 1345 1318 1325 0 -8.99(-0.67%)
Mar 18, 2014 1298 1342 1319 1334 0 +9.33(+0.70%)
Mar 17, 2014 1298 1334 1316 1324 0 +6.77(+0.51%)
Mar 14, 2014 1282 1325 1302 1318 0 +11.65(+0.89%)
Mar 13, 2014 1292 1325 1299 1306 0 -14.74(-1.12%)
Mar 12, 2014 1290 1327 1306 1321 0 -9.78(-0.74%)
Mar 11, 2014 1320 1356 1324 1331 0 -20.52(-1.52%)
Mar 10, 2014 1322 1356 1335 1351 0 -9.73(-0.72%)
Mar 07, 2014 1337 1371 1350 1361 0 +4.99(+0.37%)
Mar 06, 2014 1327 1366 1344 1356 0 +4.13(+0.31%)
Mar 05, 2014 1330 1365 1344 1352 0 -14.29(-1.05%)
Mar 04, 2014 1334 1373 1352 1366 0 +17.54(+1.30%)
Mar 03, 2014 1315 1365 1337 1348 0 -5.15(-0.38%)
Feb 28, 2014 1352 1366 1341 1354 0 +2.37(+0.18%)
Feb 27, 2014 1317 1359 1336 1351 0 +16.57(+1.24%)
Feb 26, 2014 1314 1355 1322 1335 0 +1.38(+0.10%)
Feb 25, 2014 1308 1343 1318 1333 0 -6.50(-0.49%)
Feb 24, 2014 1306 1353 1325 1340 0 +8.89(+0.67%)
Feb 21, 2014 1310 1348 1323 1331 0 -10.59(-0.79%)
Feb 20, 2014 1307 1351 1326 1341 0 +5.47(+0.41%)
Feb 19, 2014 1297 1354 1317 1336 0 +13.53(+1.02%)
Feb 18, 2014 1316 1331 1308 1322 0 +7.63(+0.58%)
Feb 14, 2014 1315 1315 1315 0 +11.84(+0.91%)
Feb 13, 2014 1262 1310 1284 1303 0 +2.05(+0.16%)
Feb 12, 2014 1305 1314 1293 1301 0 +3.19(+0.25%)
Feb 11, 2014 1256 1306 1279 1298 0 +21.44(+1.68%)
Feb 10, 2014 1251 1287 1262 1276 0 -5.44(-0.42%)
Feb 07, 2014 1247 1290 1262 1282 0 +15.89(+1.26%)
Feb 06, 2014 1230 1277 1249 1266 0 +9.27(+0.74%)
Feb 05, 2014 1231 1269 1242 1257 0 -9.28(-0.73%)
Feb 04, 2014 1223 1276 1245 1266 0 +16.03(+1.28%)
Feb 03, 2014 1243 1280 1245 1250 0 -19.86(-1.56%)
Jan 31, 2014 1262 1282 1254 1270 0 -3.15(-0.25%)
Jan 30, 2014 1246 1285 1261 1273 0 +6.93(+0.55%)
Jan 29, 2014 1266 1279 1252 1266 0 -13.74(-1.07%)
Jan 28, 2014 1265 1285 1261 1280 0 +16.07(+1.27%)
Jan 27, 2014 1248 1282 1253 1264 0 -14.42(-1.13%)
Jan 24, 2014 1266 1299 1272 1278 0 -20.43(-1.57%)
Jan 23, 2014 1279 1314 1290 1298 0 -18.88(-1.43%)
Jan 22, 2014 1278 1323 1298 1317 0 +17.26(+1.33%)
Jan 21, 2014 1267 1309 1285 1300 0 +13.08(+1.02%)
Jan 20, 2014 0.0073 1287 1287 1287 0 +0.00(+0.00%)
Jan 17, 2014 1271 1304 1284 1287 0 -6.83(-0.53%)
Jan 16, 2014 1261 1300 1281 1294 0 +3.62(+0.28%)
Jan 15, 2014 1264 1302 1283 1290 0 -0.78(-0.06%)
Jan 14, 2014 1247 1295 1270 1291 0 +22.15(+1.75%)
Jan 13, 2014 1259 1296 1265 1269 0 -20.24(-1.57%)
Jan 10, 2014 1288 1298 1278 1289 0 +2.68(+0.21%)
Jan 09, 2014 1266 1302 1274 1286 0 -10.49(-0.81%)
Jan 08, 2014 1273 1309 1287 1297 0 -5.18(-0.40%)
Jan 07, 2014 1267 1309 1289 1302 0 +9.65(+0.75%)
Jan 06, 2014 1271 1303 1285 1292 0 -6.80(-0.52%)
Jan 03, 2014 1279 1315 1291 1299 0 -9.90(-0.76%)
Jan 02, 2014 1297 1329 1302 1309 0 -24.84(-1.86%)
Dec 31, 2013 1334 1334 1334 0 +8.63(+0.65%)
Dec 30, 2013 1299 1340 1319 1325 0 -8.59(-0.64%)
Dec 27, 2013 1298 1337 1319 1334 0 +11.15(+0.84%)
Dec 26, 2013 1296 1332 1314 1323 0 -8.26(-0.62%)
Dec 24, 2013 1331 1331 1331 0 +13.91(+1.06%)
Dec 23, 2013 1288 1332 1310 1317 0 +0.32(+0.02%)
Dec 20, 2013 1313 1328 1306 1317 0 +3.55(+0.27%)
Dec 19, 2013 1264 1318 1291 1313 0 +4.71(+0.36%)
Dec 18, 2013 1267 1314 1283 1308 0 +13.58(+1.05%)
Dec 17, 2013 1267 1307 1287 1295 0 -11.72(-0.90%)
Dec 16, 2013 1283 1322 1300 1307 0 -4.74(-0.36%)
Dec 13, 2013 1285 1317 1293 1311 0 -1.26(-0.10%)
Dec 12, 2013 1311 1324 1302 1313 0 +2.66(+0.20%)
Dec 11, 2013 1332 1336 1306 1310 0 -31.09(-2.32%)
Dec 10, 2013 1312 1357 1332 1341 0 +1.69(+0.13%)
Dec 09, 2013 1341 1351 1327 1339 0 -0.34(-0.03%)
Dec 06, 2013 1356 1364 1332 1340 0 -5.01(-0.37%)
Dec 05, 2013 1317 1358 1335 1345 0 -3.29(-0.24%)
Dec 04, 2013 1320 1360 1337 1348 0 -2.38(-0.18%)
Dec 03, 2013 1321 1362 1340 1350 0 -0.27(-0.02%)
Dec 02, 2013 1356 1364 1342 1351 0 -5.27(-0.39%)
Nov 29, 2013 1327 1367 1344 1356 0 -0.03(-0.00%)
Nov 27, 2013 1336 1374 1345 1356 0 -11.12(-0.81%)
Nov 26, 2013 1341 1381 1356 1367 0 -1.53(-0.11%)
Nov 25, 2013 1349 1384 1355 1369 0 -10.08(-0.73%)
Nov 22, 2013 1386 1392 1364 1379 0 -4.89(-0.35%)
Nov 21, 2013 1344 1391 1368 1384 0 +17.27(+1.26%)
Nov 20, 2013 1344 1384 1358 1366 0 -0.88(-0.06%)
Nov 19, 2013 1338 1379 1352 1367 0 +2.17(+0.16%)
Nov 18, 2013 1348 1384 1356 1365 0 +0.50(+0.04%)
Nov 15, 2013 1328 1371 1347 1365 0 +18.61(+1.38%)
Nov 14, 2013 1308 1351 1327 1346 0 +16.64(+1.25%)
Nov 12, 2013 1316 1349 1324 1329 0 -14.98(-1.11%)
Nov 11, 2013 1319 1354 1336 1344 0 -0.08(-0.01%)
Nov 08, 2013 1302 1351 1324 1344 0 +13.68(+1.03%)
Nov 07, 2013 1332 1366 1320 1331 0 -25.82(-1.90%)
Nov 06, 2013 1350 1386 1347 1356 0 -11.76(-0.86%)
Nov 05, 2013 1355 1389 1362 1368 0 -19.34(-1.39%)
Nov 04, 2013 1350 1394 1368 1388 0 +18.52(+1.35%)
Nov 01, 2013 1345 1382 1351 1369 0 +1.74(+0.13%)
Oct 31, 2013 1348 1386 1357 1367 0 -3.24(-0.24%)
Oct 30, 2013 1359 1400 1358 1371 0 -11.97(-0.87%)
Oct 29, 2013 1346 1390 1366 1383 0 +16.62(+1.22%)
Oct 28, 2013 1344 1379 1356 1366 0 -5.76(-0.42%)
Oct 25, 2013 1340 1379 1357 1372 0 +7.08(+0.52%)
Oct 24, 2013 1323 1374 1340 1365 0 +11.61(+0.86%)
Oct 23, 2013 1341 1373 1339 1353 0 -32.18(-2.32%)
Oct 22, 2013 1363 1405 1374 1385 0 -0.65(-0.05%)
Oct 21, 2013 1362 1403 1376 1386 0 -5.19(-0.37%)
Oct 18, 2013 1359 1397 1374 1391 0 +11.17(+0.81%)
Oct 17, 2013 1346 1387 1363 1380 0 +2.29(+0.17%)
Oct 16, 2013 1336 1385 1359 1378 0 +22.45(+1.66%)
Oct 15, 2013 1330 1371 1347 1355 0 -7.59(-0.56%)
Oct 14, 2013 1318 1368 1341 1363 0 +6.43(+0.47%)
Oct 11, 2013 1308 1363 1333 1356 0 +15.31(+1.14%)
Oct 10, 2013 1302 1346 1324 1341 0 +22.47(+1.70%)
Oct 09, 2013 1296 1331 1308 1318 0 -2.32(-0.18%)
Oct 08, 2013 1312 1348 1318 1321 0 -16.31(-1.22%)
Oct 07, 2013 1304 1350 1327 1337 0 -9.04(-0.67%)
Oct 04, 2013 1305 1352 1329 1346 0 +16.04(+1.21%)
Oct 03, 2013 1308 1343 1318 1330 0 -6.20(-0.46%)
Oct 02, 2013 1302 1342 1317 1336 0 +1.21(+0.09%)
Oct 01, 2013 1292 1342 1317 1335 0 +4.91(+0.37%)
Sep 27, 2013 1302 1338 1321 1330 0 -2.14(-0.16%)
Sep 26, 2013 1301 1339 1318 1332 0 +7.23(+0.55%)
Sep 25, 2013 1297 1336 1317 1325 0 +2.07(+0.16%)
Sep 24, 2013 1291 1335 1311 1323 0 +0.56(+0.04%)
Sep 23, 2013 1293 1330 1313 1322 0 -2.29(-0.17%)
Sep 20, 2013 1312 1344 1321 1325 0 -14.59(-1.09%)
Sep 19, 2013 1316 1353 1328 1339 0 -3.73(-0.28%)
Sep 18, 2013 1292 1348 1312 1343 0 +22.28(+1.69%)
Sep 17, 2013 1288 1329 1310 1321 0 +5.25(+0.40%)
Sep 16, 2013 1296 1328 1311 1316 0 +0.27(+0.02%)
Sep 13, 2013 1294 1332 1309 1315 0 -4.03(-0.31%)
Sep 12, 2013 1295 1333 1311 1319 0 -5.93(-0.45%)
Sep 11, 2013 1286 1330 1306 1325 0 +7.31(+0.55%)
Sep 10, 2013 1290 1324 1304 1318 0 +1.60(+0.12%)
Sep 09, 2013 1279 1320 1302 1316 0 +17.49(+1.35%)
Sep 06, 2013 1276 1313 1292 1299 0 +3.96(+0.31%)
Sep 05, 2013 1264 1304 1287 1295 0 +6.01(+0.47%)
Sep 04, 2013 1253 1295 1275 1289 0 +4.64(+0.36%)
Sep 03, 2013 1261 1297 1273 1284 0 +11.30(+0.89%)
Aug 30, 2013 1273 1273 1273 0 +2.24(+0.18%)
Aug 29, 2013 1247 1282 1264 1271 0 -10.45(-0.82%)
Aug 28, 2013 1239 1292 1264 1281 0 +18.45(+1.46%)
Aug 27, 2013 1236 1279 1257 1263 0 -10.82(-0.85%)
Aug 26, 2013 1251 1289 1269 1273 0 -1.59(-0.12%)
Aug 23, 2013 1235 1279 1257 1275 0 +12.54(+0.99%)
Aug 22, 2013 1223 1269 1247 1263 0 +17.00(+1.36%)
Aug 21, 2013 1223 1262 1238 1246 0 -9.32(-0.74%)
Aug 20, 2013 1216 1266 1239 1255 0 +10.34(+0.83%)
Aug 19, 2013 1233 1267 1241 1245 0 -15.70(-1.25%)
Aug 16, 2013 1231 1272 1250 1260 0 -3.68(-0.29%)
Aug 15, 2013 1230 1271 1250 1264 0 -13.67(-1.07%)
Aug 14, 2013 1254 1289 1270 1278 0 -4.86(-0.38%)
Aug 13, 2013 1256 1289 1270 1282 0 +0.91(+0.07%)
Aug 12, 2013 1250 1291 1272 1282 0 +2.41(+0.19%)
Aug 09, 2013 1250 1288 1270 1279 0 -0.49(-0.04%)
Aug 08, 2013 1246 1289 1259 1280 0 +10.78(+0.85%)
Aug 07, 2013 1250 1286 1260 1269 0 -9.59(-0.75%)
Aug 06, 2013 1257 1293 1267 1278 0 -10.95(-0.85%)
Aug 05, 2013 1259 1298 1279 1289 0 -1.94(-0.15%)
Aug 02, 2013 1260 1300 1277 1291 0 -1.67(-0.13%)
Aug 01, 2013 1252 1302 1274 1293 0 +29.52(+2.34%)
Jul 31, 2013 1234 1278 1254 1263 0 +3.92(+0.31%)
Jul 30, 2013 1238 1273 1245 1260 0 -3.45(-0.27%)
Jul 29, 2013 1242 1275 1254 1263 0 -16.18(-1.26%)
Jul 26, 2013 1250 1288 1265 1279 0 -6.95(-0.54%)
Jul 25, 2013 1247 1295 1269 1286 0 +10.38(+0.81%)
Jul 24, 2013 1294 1297 1268 1276 0 -15.12(-1.17%)
Jul 23, 2013 1294 1302 1285 1291 0 +8.49(+0.66%)
Jul 22, 2013 1286 1294 1277 1282 0 -4.51(-0.35%)
Jul 19, 2013 1249 1291 1269 1287 0 +13.33(+1.05%)
Jul 18, 2013 1264 1283 1259 1274 0 +13.82(+1.10%)
Jul 17, 2013 1230 1269 1253 1260 0 +6.01(+0.48%)
Jul 16, 2013 1229 1265 1243 1254 0 -2.90(-0.23%)
Jul 15, 2013 1227 1268 1247 1257 0 -1.78(-0.14%)
Jul 12, 2013 1229 1265 1246 1258 0 -3.11(-0.25%)
Jul 11, 2013 1230 1273 1247 1261 0 +23.24(+1.88%)
Jul 10, 2013 1213 1250 1231 1238 0 -0.97(-0.08%)
Jul 09, 2013 1208 1247 1226 1239 0 +9.73(+0.79%)
Jul 08, 2013 1204 1243 1222 1229 0 +4.27(+0.35%)
Jul 05, 2013 1193 1232 1206 1225 0 +12.91(+1.06%)
Jul 04, 2013 1182 1221 1197 1212 0 +0.00(+0.00%)
Jul 03, 2013 1182 1221 1197 1212 0 -5.56(-0.46%)
Jul 02, 2013 1188 1234 1206 1218 0 -42.25(-3.35%)
Jul 01, 2013 1232 1274 1250 1260 0 +6.27(+0.50%)
Jun 28, 2013 1251 1267 1241 1254 0 +7.12(+0.57%)
Jun 26, 2013 1217 1256 1229 1247 0 +11.07(+0.90%)
Jun 25, 2013 1204 1243 1220 1236 0 +18.70(+1.54%)
Jun 24, 2013 1186 1232 1193 1217 0 -20.52(-1.66%)
Jun 21, 2013 1212 1250 1218 1237 0 +3.63(+0.29%)
Jun 20, 2013 1231 1264 1226 1234 0 -44.37(-3.47%)
Jun 19, 2013 1262 1301 1275 1278 0 -13.58(-1.05%)
Jun 18, 2013 1255 1299 1279 1292 0 +9.71(+0.76%)
Jun 17, 2013 1247 1291 1269 1282 0 +24.31(+1.93%)
Jun 14, 2013 1241 1276 1251 1258 0 -14.83(-1.17%)
Jun 13, 2013 1224 1278 1248 1273 0 +16.71(+1.33%)
Jun 12, 2013 1246 1278 1251 1256 0 -10.15(-0.80%)
Jun 11, 2013 1240 1280 1259 1266 0 -21.39(-1.66%)
Jun 10, 2013 1255 1297 1278 1287 0 -10.68(-0.82%)
Jun 07, 2013 1250 1305 1278 1298 0 +9.14(+0.71%)
Jun 06, 2013 1246 1296 1269 1289 0 +0.82(+0.06%)
Jun 05, 2013 1253 1306 1282 1288 0 -17.87(-1.37%)
Jun 04, 2013 1260 1318 1295 1306 0 -4.49(-0.34%)
Jun 03, 2013 1258 1318 1292 1311 0 +16.95(+1.31%)
May 31, 2013 1291 1328 1293 1294 0 -38.40(-2.88%)
May 30, 2013 1303 1344 1320 1332 0 -7.80(-0.58%)
May 29, 2013 1302 1351 1323 1340 0 -18.14(-1.34%)
May 28, 2013 1329 1370 1347 1358 0 +12.13(+0.90%)
May 27, 2013 1314 1352 1331 1346 0 +0.00(+0.00%)
May 24, 2013 1314 1352 1331 1346 0 -11.89(-0.88%)
May 23, 2013 1310 1362 1329 1358 0 -3.47(-0.25%)
May 22, 2013 1349 1395 1354 1361 0 -17.18(-1.25%)
May 21, 2013 1348 1393 1367 1378 0 -2.19(-0.16%)
May 20, 2013 1333 1386 1359 1381 0 +19.68(+1.45%)
May 17, 2013 1345 1366 1342 1361 0 +20.59(+1.54%)
May 16, 2013 1315 1356 1334 1340 0 -10.53(-0.78%)
May 15, 2013 1321 1359 1338 1351 0 +6.76(+0.50%)
May 13, 2013 1312 1353 1333 1344 0 -4.50(-0.33%)
May 10, 2013 1310 1353 1328 1349 0 +3.41(+0.25%)
May 09, 2013 1317 1358 1333 1345 0 -7.20(-0.53%)
May 08, 2013 1311 1358 1335 1352 0 +11.68(+0.87%)
May 07, 2013 1311 1355 1328 1341 0 +12.39(+0.93%)
May 06, 2013 1293 1338 1315 1328 0 +2.31(+0.17%)
May 03, 2013 1286 1334 1307 1326 0 +18.98(+1.45%)
May 02, 2013 1267 1314 1285 1307 0 +10.79(+0.83%)
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.