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, 2015 1151 1163 1135 1152 0 -4.49(-0.39%)
Apr 29, 2015 1139 1162 1135 1157 0 +14.81(+1.30%)
Apr 28, 2015 1137 1147 1129 1142 0 +0.97(+0.09%)
Apr 27, 2015 1143 1156 1133 1141 0 +10.38(+0.92%)
Apr 24, 2015 1135 1141 1120 1130 0 -4.79(-0.42%)
Apr 23, 2015 1130 1145 1127 1135 0 +7.89(+0.70%)
Apr 22, 2015 1129 1138 1117 1127 0 -17.56(-1.53%)
Apr 21, 2015 1159 1166 1139 1145 0 +10.59(+0.93%)
Apr 20, 2015 1132 1150 1127 1134 0 +0.60(+0.05%)
Apr 17, 2015 1131 1141 1120 1134 0 -13.20(-1.15%)
Apr 16, 2015 1144 1158 1132 1147 0 +6.55(+0.57%)
Apr 15, 2015 1119 1146 1114 1140 0 +31.95(+2.88%)
Apr 14, 2015 1094 1113 1091 1108 0 +20.67(+1.90%)
Apr 13, 2015 1103 1106 1083 1088 0 -8.48(-0.77%)
Apr 10, 2015 1094 1102 1085 1096 0 +1.94(+0.18%)
Apr 09, 2015 1077 1100 1073 1094 0 +23.53(+2.20%)
Apr 08, 2015 1079 1088 1064 1071 0 +4.98(+0.47%)
Apr 07, 2015 1062 1079 1056 1066 0 +4.63(+0.44%)
Apr 06, 2015 1047 1068 1043 1061 0 +20.70(+1.99%)
Apr 02, 2015 1040 1040 1040 1040 0 +10.56(+1.03%)
Apr 01, 2015 1028 1042 1022 1030 0 +9.39(+0.92%)
Mar 31, 2015 1013 1031 1010 1020 0 -4.36(-0.43%)
Mar 30, 2015 1014 1030 1008 1025 0 +17.37(+1.72%)
Mar 27, 2015 1010 1019 1000 1007 0 -1.89(-0.19%)
Mar 26, 2015 1018 1023 1002 1009 0 +4.94(+0.49%)
Mar 25, 2015 999.93 1013 990.73 1004 0 +11.29(+1.14%)
Mar 24, 2015 994.32 1002 985.58 993.11 0 +1.64(+0.17%)
Mar 23, 2015 1006 1012 986.63 991.47 0 -13.39(-1.33%)
Mar 20, 2015 1001 1017 996.38 1005 0 +13.69(+1.38%)
Mar 19, 2015 997.22 1005 983.46 991.17 0 -21.24(-2.10%)
Mar 18, 2015 979.69 1020 974.12 1012 0 +28.78(+2.93%)
Mar 17, 2015 979.55 992.79 972.29 983.63 0 -2.54(-0.26%)
Mar 16, 2015 972.35 994.30 962.13 986.17 0 +10.68(+1.10%)
Mar 13, 2015 973.72 980.78 960.12 975.49 0 -4.63(-0.47%)
Mar 12, 2015 992.58 996.27 976.72 980.12 0 -5.43(-0.55%)
Mar 11, 2015 982.12 993.45 974.12 985.55 0 +5.96(+0.61%)
Mar 10, 2015 985.36 996.03 975.42 979.59 0 -18.54(-1.86%)
Mar 09, 2015 1010 1018 995.87 998.14 0 -9.77(-0.97%)
Mar 06, 2015 1019 1028 1002 1008 0 -21.16(-2.06%)
Mar 05, 2015 1034 1040 1022 1029 0 -7.36(-0.71%)
Mar 04, 2015 1036 1044 1019 1036 0 -3.61(-0.35%)
Mar 03, 2015 1038 1047 1036 1040 0 +5.25(+0.51%)
Mar 02, 2015 1041 1044 1023 1035 0 -7.28(-0.70%)
Feb 27, 2015 1050 1058 1035 1042 0 -2.99(-0.29%)
Feb 26, 2015 1050 1052 1039 1045 0 -22.38(-2.10%)
Feb 25, 2015 1060 1074 1052 1067 0 +6.01(+0.57%)
Feb 24, 2015 1063 1071 1052 1061 0 +6.12(+0.58%)
Feb 23, 2015 1053 1066 1042 1055 0 -9.52(-0.89%)
Feb 20, 2015 1070 1079 1055 1065 0 -5.47(-0.51%)
Feb 19, 2015 1043 1080 1038 1070 0 -5.76(-0.54%)
Feb 18, 2015 1081 1093 1070 1076 0 -11.67(-1.07%)
Feb 17, 2015 1077 1094 1066 1088 0 +8.30(+0.77%)
Feb 13, 2015 1079 1079 1079 1079 0 +19.77(+1.87%)
Feb 12, 2015 1061 1072 1049 1060 0 +15.13(+1.45%)
Feb 11, 2015 1038 1053 1026 1045 0 -9.83(-0.93%)
Feb 10, 2015 1061 1066 1033 1054 0 -5.55(-0.52%)
Feb 09, 2015 1066 1079 1055 1060 0 -0.72(-0.07%)
Feb 06, 2015 1073 1079 1054 1061 0 -9.12(-0.85%)
Feb 05, 2015 1064 1079 1055 1070 0 +11.90(+1.12%)
Feb 04, 2015 1065 1078 1046 1058 0 -18.24(-1.70%)
Feb 03, 2015 1059 1088 1052 1076 0 +33.98(+3.26%)
Feb 02, 2015 1029 1047 1014 1042 0 +28.16(+2.78%)
Jan 30, 2015 992.58 1025 983.10 1014 0 +12.35(+1.23%)
Jan 29, 2015 1004 1011 976.30 1002 0 +6.76(+0.68%)
Jan 28, 2015 1029 1031 990.96 994.84 0 -40.63(-3.92%)
Jan 27, 2015 1028 1046 1019 1035 0 -2.35(-0.23%)
Jan 26, 2015 1030 1045 1019 1038 0 +8.71(+0.85%)
Jan 23, 2015 1029 1047 1022 1029 0 -2.18(-0.21%)
Jan 22, 2015 1036 1040 1010 1031 0 +2.11(+0.21%)
Jan 21, 2015 1013 1036 1008 1029 0 +24.32(+2.42%)
Jan 20, 2015 1006 1012 985.50 1005 0 -14.77(-1.45%)
Jan 19, 2015 987.10 1023 982.20 1020 0 +0.00(+0.00%)
Jan 16, 2015 987.10 1023 982.19 1020 0 +36.39(+3.70%)
Jan 15, 2015 983.26 988.36 979.41 983.24 0 -6.98(-0.70%)
Jan 14, 2015 968.22 994.68 956.50 990.22 0 +9.35(+0.95%)
Jan 13, 2015 980.87 980.87 980.87 980.87 0 +5.10(+0.52%)
Jan 12, 2015 992.76 996.45 968.23 975.77 0 -30.51(-3.03%)
Jan 09, 2015 1007 1015 990.23 1006 0 -0.79(-0.08%)
Jan 08, 2015 995.98 1016 988.05 1007 0 +20.45(+2.07%)
Jan 07, 2015 997.89 1007 977.52 986.62 0 +4.78(+0.49%)
Jan 06, 2015 994.68 1007 970.22 981.85 0 -18.41(-1.84%)
Jan 05, 2015 1035 1039 992.32 1000 0 -46.32(-4.43%)
Jan 02, 2015 1038 1057 1027 1047 0 +2.23(+0.21%)
Dec 31, 2014 1044 1044 1044 1044 0 -1.32(-0.13%)
Dec 30, 2014 1050 1058 1036 1046 0 -12.87(-1.22%)
Dec 29, 2014 1062 1073 1050 1059 0 +1.46(+0.14%)
Dec 26, 2014 1066 1074 1050 1057 0 +2.93(+0.28%)
Dec 24, 2014 1054 1054 1054 1054 0 -11.75(-1.10%)
Dec 23, 2014 1058 1075 1046 1066 0 +15.02(+1.43%)
Dec 22, 2014 1056 1065 1034 1051 0 -15.06(-1.41%)
Dec 19, 2014 1043 1071 1027 1066 0 +30.86(+2.98%)
Dec 18, 2014 1049 1056 1005 1035 0 +12.08(+1.18%)
Dec 17, 2014 978.59 1037 974.17 1023 0 +51.82(+5.34%)
Dec 16, 2014 971.18 1001 971.12 971.18 0 +21.62(+2.28%)
Dec 15, 2014 974.27 986.01 943.61 949.56 0 -11.37(-1.18%)
Dec 12, 2014 962.81 985.88 950.12 960.92 0 -12.96(-1.33%)
Dec 11, 2014 977.46 1000.00 968.03 973.88 0 -3.88(-0.40%)
Dec 10, 2014 994.78 999.23 967.49 977.76 0 -34.49(-3.41%)
Dec 09, 2014 995.24 1024 988.81 1012 0 +6.70(+0.67%)
Dec 08, 2014 1038 1042 997.86 1006 0 -52.76(-4.99%)
Dec 05, 2014 1065 1073 1047 1058 0 -11.53(-1.08%)
Dec 04, 2014 1071 1084 1055 1070 0 +1.30(+0.12%)
Dec 03, 2014 1058 1085 1051 1069 0 +10.36(+0.98%)
Dec 02, 2014 1047 1076 1039 1058 0 +4.05(+0.38%)
Dec 01, 2014 1046 1064 1024 1054 0 -8.62(-0.81%)
Nov 28, 2014 1093 1101 1050 1063 0 -88.63(-7.70%)
Nov 27, 2014 1151 1151 1151 1151 0 +0.00(+0.00%)
Nov 26, 2014 1161 1166 1144 1151 0 -7.95(-0.69%)
Nov 25, 2014 1185 1191 1153 1159 0 -22.99(-1.94%)
Nov 24, 2014 1193 1199 1174 1182 0 -13.81(-1.15%)
Nov 21, 2014 1200 1210 1185 1196 0 +25.95(+2.22%)
Nov 20, 2014 1148 1175 1146 1170 0 +23.00(+2.00%)
Nov 19, 2014 1146 1156 1132 1147 0 +3.23(+0.28%)
Nov 18, 2014 1138 1153 1130 1144 0 +1.63(+0.14%)
Nov 17, 2014 1149 1156 1133 1142 0 -17.81(-1.54%)
Nov 14, 2014 1151 1166 1141 1160 0 +16.00(+1.40%)
Nov 13, 2014 1161 1167 1132 1144 0 -21.91(-1.88%)
Nov 12, 2014 1169 1183 1157 1166 0 -8.32(-0.71%)
Nov 11, 2014 1169 1181 1153 1174 0 +5.29(+0.45%)
Nov 10, 2014 1191 1203 1162 1169 0 -13.11(-1.11%)
Nov 07, 2014 1166 1191 1162 1182 0 +19.42(+1.67%)
Nov 06, 2014 1145 1167 1135 1163 0 +8.41(+0.73%)
Nov 05, 2014 1141 1164 1128 1154 0 +22.16(+1.96%)
Nov 04, 2014 1141 1150 1118 1132 0 -23.14(-2.00%)
Nov 03, 2014 1179 1191 1150 1155 0 -19.43(-1.65%)
Oct 31, 2014 1158 1179 1140 1175 0 +20.94(+1.81%)
Oct 30, 2014 1165 1173 1141 1154 0 -17.06(-1.46%)
Oct 28, 2014 1145 1175 1137 1171 0 +32.54(+2.86%)
Oct 27, 2014 1148 1166 1130 1138 0 -29.34(-2.51%)
Oct 24, 2014 1175 1182 1156 1168 0 -10.68(-0.91%)
Oct 23, 2014 1172 1190 1162 1178 0 -5.40(-0.46%)
Oct 21, 2014 1171 1189 1163 1184 0 +24.01(+2.07%)
Oct 20, 2014 1149 1166 1141 1160 0 +6.71(+0.58%)
Oct 17, 2014 1167 1187 1143 1153 0 +7.81(+0.68%)
Oct 16, 2014 1096 1158 1092 1145 0 +22.25(+1.98%)
Oct 15, 2014 1091 1130 1068 1123 0 +9.46(+0.85%)
Oct 14, 2014 1130 1148 1100 1114 0 -13.06(-1.16%)
Oct 13, 2014 1164 1179 1124 1127 0 -37.56(-3.23%)
Oct 10, 2014 1177 1191 1156 1164 0 -21.75(-1.83%)
Oct 09, 2014 1218 1221 1177 1186 0 -42.90(-3.49%)
Oct 08, 2014 1217 1234 1191 1229 0 +9.07(+0.74%)
Oct 07, 2014 1236 1246 1219 1220 0 -21.08(-1.70%)
Oct 06, 2014 1246 1255 1231 1241 0 +3.71(+0.30%)
Oct 03, 2014 1249 1254 1228 1237 0 -9.15(-0.73%)
Oct 02, 2014 1245 1256 1219 1246 0 -5.23(-0.42%)
Oct 01, 2014 1276 1287 1246 1251 0 -26.80(-2.10%)
Sep 30, 2014 1293 1300 1267 1278 0 -18.92(-1.46%)
Sep 29, 2014 1284 1302 1277 1297 0 -6.09(-0.47%)
Sep 26, 2014 1290 1311 1284 1303 0 +12.62(+0.98%)
Sep 25, 2014 1310 1313 1287 1291 0 -34.02(-2.57%)
Sep 19, 2014 1336 1342 1320 1325 0 -10.73(-0.80%)
Sep 18, 2014 1346 1350 1327 1335 0 -8.30(-0.62%)
Sep 17, 2014 1353 1358 1338 1344 0 -5.77(-0.43%)
Sep 16, 2014 1330 1362 1327 1349 0 +15.88(+1.19%)
Sep 15, 2014 1340 1353 1317 1334 0 -9.89(-0.74%)
Sep 12, 2014 1356 1361 1336 1343 0 -20.06(-1.47%)
Sep 11, 2014 1353 1369 1344 1364 0 -6.38(-0.47%)
Sep 10, 2014 1339 1374 1350 1370 0 -9.51(-0.69%)
Sep 09, 2014 1355 1393 1370 1379 0 -1.89(-0.14%)
Sep 08, 2014 1370 1400 1372 1381 0 -22.23(-1.58%)
Sep 05, 2014 1370 1408 1387 1404 0 +6.04(+0.43%)
Sep 04, 2014 1392 1425 1390 1398 0 -19.40(-1.37%)
Sep 03, 2014 1395 1430 1412 1417 0 +13.58(+0.97%)
Sep 02, 2014 1392 1424 1398 1403 0 -19.46(-1.37%)
Aug 29, 2014 1423 1423 1423 0 +14.15(+1.00%)
Aug 28, 2014 1376 1415 1398 1409 0 -2.07(-0.15%)
Aug 27, 2014 1388 1420 1403 1411 0 -8.22(-0.58%)
Aug 26, 2014 1391 1430 1412 1419 0 +5.26(+0.37%)
Aug 25, 2014 1376 1418 1399 1414 0 +23.25(+1.67%)
Aug 22, 2014 1365 1398 1380 1390 0 -66.60(-4.57%)
Aug 21, 2014 1428 1463 1443 1457 0 +2.54(+0.17%)
Aug 20, 2014 1421 1459 1440 1454 0 -1.07(-0.07%)
Aug 19, 2014 1420 1462 1442 1456 0 +12.42(+0.86%)
Aug 18, 2014 1415 1451 1429 1443 0 +7.61(+0.53%)
Aug 15, 2014 1400 1440 1417 1436 0 +12.66(+0.89%)
Aug 14, 2014 1405 1440 1414 1423 0 -6.39(-0.45%)
Aug 13, 2014 1406 1443 1421 1429 0 +4.98(+0.35%)
Aug 12, 2014 1407 1441 1416 1424 0 -15.27(-1.06%)
Aug 11, 2014 1419 1455 1435 1440 0 +0.80(+0.06%)
Aug 08, 2014 1392 1441 1412 1439 0 +29.86(+2.12%)
Aug 07, 2014 1396 1428 1397 1409 0 -8.44(-0.60%)
Aug 06, 2014 1385 1433 1403 1417 0 -0.12(-0.01%)
Aug 05, 2014 1412 1444 1407 1417 0 -32.88(-2.27%)
Aug 04, 2014 1398 1457 1416 1450 0 +32.84(+2.32%)
Aug 01, 2014 1397 1438 1401 1417 0 -12.39(-0.87%)
Jul 31, 2014 1452 1457 1424 1430 0 -55.29(-3.72%)
Jul 23, 2014 1450 1490 1467 1485 0 +15.14(+1.03%)
Jul 22, 2014 1440 1479 1459 1470 0 +16.37(+1.13%)
Jul 21, 2014 1423 1459 1439 1454 0 -0.69(-0.05%)
Jul 18, 2014 1420 1460 1441 1454 0 +9.40(+0.65%)
Jul 17, 2014 1443 1479 1442 1445 0 -26.17(-1.78%)
Jul 16, 2014 1427 1474 1450 1471 0 +24.08(+1.66%)
Jul 15, 2014 1431 1465 1437 1447 0 -11.22(-0.77%)
Jul 14, 2014 1425 1464 1448 1458 0 +12.55(+0.87%)
Jul 11, 2014 1431 1462 1439 1446 0 -14.11(-0.97%)
Jul 10, 2014 1429 1470 1445 1460 0 -13.87(-0.94%)
Jul 09, 2014 1439 1477 1459 1474 0 +3.68(+0.25%)
Jul 08, 2014 1440 1478 1457 1470 0 +2.18(+0.15%)
Jul 07, 2014 1454 1484 1462 1468 0 -21.49(-1.44%)
Jul 04, 2014 0.0060 1489 1489 1489 0 +0.00(+0.00%)
Jul 03, 2014 1461 1496 1478 1489 0 +0.00(+0.00%)
Jul 02, 2014 1465 1502 1480 1489 0 -3.50(-0.23%)
Jul 01, 2014 1473 1507 1486 1493 0 -2.71(-0.18%)
Jun 30, 2014 1462 1504 1483 1496 0 +3.55(+0.24%)
Jun 27, 2014 1460 1496 1477 1492 0 +3.82(+0.26%)
Jun 26, 2014 1463 1496 1474 1488 0 +5.56(+0.38%)
Jun 25, 2014 1438 1487 1461 1483 0 +21.44(+1.47%)
Jun 24, 2014 1465 1500 1456 1461 0 -36.35(-2.43%)
Jun 23, 2014 1468 1506 1486 1498 0 -4.16(-0.28%)
Jun 20, 2014 1469 1507 1487 1502 0 +9.76(+0.65%)
Jun 19, 2014 1456 1495 1477 1492 0 +6.23(+0.42%)
Jun 18, 2014 1449 1491 1466 1486 0 +11.47(+0.78%)
Jun 17, 2014 1446 1482 1462 1474 0 -3.86(-0.26%)
Jun 16, 2014 1452 1487 1468 1478 0 +1.95(+0.13%)
Jun 13, 2014 1434 1479 1452 1476 0 +22.06(+1.52%)
Jun 12, 2014 1424 1468 1444 1454 0 +9.80(+0.68%)
Jun 11, 2014 1403 1451 1426 1444 0 +6.77(+0.47%)
Jun 10, 2014 1412 1446 1430 1437 0 +7.81(+0.55%)
Jun 06, 2014 1428 1438 1420 1430 0 +4.56(+0.32%)
Jun 05, 2014 1421 1431 1410 1425 0 +6.74(+0.48%)
Jun 04, 2014 1417 1425 1409 1418 0 -2.84(-0.20%)
Jun 03, 2014 1385 1427 1408 1421 0 +4.91(+0.35%)
Jun 02, 2014 1415 1425 1407 1416 0 +5.61(+0.40%)
May 30, 2014 1413 1421 1400 1411 0 -7.73(-0.54%)
May 29, 2014 1382 1422 1401 1418 0 +11.73(+0.83%)
May 28, 2014 1376 1413 1393 1407 0 +9.12(+0.65%)
May 27, 2014 1371 1406 1386 1398 0 +0.27(+0.02%)
May 23, 2014 1397 1397 1397 0 -3.30(-0.24%)
May 22, 2014 1400 1411 1391 1401 0 +3.62(+0.26%)
May 21, 2014 1384 1403 1379 1397 0 +19.76(+1.43%)
May 20, 2014 1352 1388 1370 1377 0 -4.61(-0.33%)
May 19, 2014 1379 1391 1373 1382 0 +1.59(+0.12%)
May 16, 2014 1384 1390 1370 1380 0 -4.57(-0.33%)
May 15, 2014 1363 1395 1368 1385 0 -10.14(-0.73%)
May 14, 2014 1374 1409 1389 1395 0 -2.12(-0.15%)
May 13, 2014 1368 1409 1387 1397 0 +7.81(+0.56%)
May 12, 2014 1356 1395 1377 1389 0 +16.62(+1.21%)
May 09, 2014 1348 1382 1361 1373 0 +1.85(+0.13%)
May 08, 2014 1363 1397 1366 1371 0 -20.73(-1.49%)
May 07, 2014 1362 1404 1370 1392 0 +10.78(+0.78%)
May 06, 2014 1354 1397 1370 1381 0 +7.86(+0.57%)
May 05, 2014 1363 1379 1355 1373 0 +0.44(+0.03%)
May 02, 2014 1370 1382 1363 1372 0 +0.33(+0.02%)
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.