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 (%)
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%)
May 03, 2010 1215 1343 1308 1332 0 +16.74(+1.27%)
Apr 30, 2010 1220 1341 1298 1315 0 -4.70(-0.36%)
Apr 29, 2010 1325 1340 1305 1319 0 -1.19(-0.09%)
Apr 28, 2010 1217 1331 1303 1321 0 +9.52(+0.73%)
Apr 27, 2010 1240 1353 1307 1311 0 -43.05(-3.18%)
Apr 26, 2010 1258 1371 1349 1354 0 -5.34(-0.39%)
Apr 23, 2010 1232 1362 1324 1360 0 +21.86(+1.63%)
Apr 22, 2010 1217 1342 1310 1338 0 +7.92(+0.60%)
Apr 21, 2010 1233 1345 1318 1330 0 -9.00(-0.67%)
Apr 20, 2010 1221 1346 1320 1339 0 +25.48(+1.94%)
Apr 19, 2010 1201 1318 1293 1313 0 -4.51(-0.34%)
Apr 16, 2010 1233 1345 1309 1318 0 -29.73(-2.21%)
Apr 15, 2010 1244 1358 1336 1348 0 -1.61(-0.12%)
Apr 14, 2010 1240 1355 1330 1349 0 +11.04(+0.83%)
Apr 13, 2010 1235 1347 1321 1338 0 -3.75(-0.28%)
Apr 12, 2010 1238 1354 1333 1342 0 -1.23(-0.09%)
Apr 09, 2010 1237 1352 1329 1343 0 +13.43(+1.01%)
Apr 08, 2010 1212 1334 1303 1330 0 +3.91(+0.29%)
Apr 07, 2010 1337 1345 1316 1326 0 -8.45(-0.63%)
Apr 06, 2010 1230 1345 1326 1334 0 -3.44(-0.26%)
Apr 05, 2010 1218 1343 1315 1338 0 +23.83(+1.81%)
Apr 01, 2010 1314 1314 1314 0 +33.14(+2.59%)
Mar 31, 2010 1273 1290 1268 1281 0 +6.11(+0.48%)
Mar 30, 2010 1273 1281 1262 1275 0 +3.45(+0.27%)
Mar 29, 2010 1253 1276 1248 1271 0 +26.32(+2.11%)
Mar 26, 2010 1143 1254 1231 1245 0 +8.02(+0.65%)
Mar 25, 2010 1164 1272 1234 1237 0 -21.97(-1.75%)
Mar 24, 2010 1156 1271 1250 1259 0 -8.48(-0.67%)
Mar 23, 2010 1157 1272 1250 1267 0 +13.51(+1.08%)
Mar 22, 2010 1144 1264 1235 1254 0 -7.49(-0.59%)
Mar 19, 2010 1179 1286 1250 1261 0 -17.27(-1.35%)
Mar 18, 2010 1298 1303 1270 1278 0 -24.42(-1.87%)
Mar 17, 2010 1198 1315 1293 1303 0 +8.57(+0.66%)
Mar 16, 2010 1189 1300 1279 1294 0 +6.72(+0.52%)
Mar 15, 2010 1182 1291 1275 1288 0 -13.51(-1.04%)
Mar 12, 2010 1212 1315 1292 1301 0 -1.41(-0.11%)
Mar 11, 2010 1203 1310 1290 1302 0 +0.37(+0.03%)
Mar 10, 2010 1196 1309 1287 1302 0 +8.72(+0.67%)
Mar 09, 2010 1185 1304 1278 1293 0 +3.47(+0.27%)
Mar 08, 2010 1295 1301 1282 1290 0 -3.82(-0.30%)
Mar 05, 2010 1185 1298 1276 1294 0 +23.71(+1.87%)
Mar 04, 2010 1180 1288 1261 1270 0 -10.05(-0.79%)
Mar 03, 2010 1183 1294 1274 1280 0 +2.07(+0.16%)
Mar 02, 2010 1180 1291 1270 1278 0 +6.03(+0.47%)
Mar 01, 2010 1169 1280 1260 1272 0 +12.11(+0.96%)
Feb 26, 2010 1158 1266 1241 1260 0 +12.67(+1.02%)
Feb 25, 2010 1129 1250 1214 1247 0 +0.22(+0.02%)
Feb 24, 2010 1142 1255 1233 1247 0 +10.34(+0.84%)
Feb 23, 2010 1156 1260 1231 1237 0 -19.28(-1.54%)
Feb 22, 2010 1180 1282 1250 1256 0 -14.91(-1.17%)
Feb 19, 2010 1165 1278 1256 1271 0 -0.10(-0.01%)
Feb 18, 2010 1163 1277 1255 1271 0 +5.16(+0.41%)
Feb 17, 2010 1170 1279 1255 1266 0 +0.50(+0.04%)
Feb 16, 2010 1155 1271 1246 1265 0 +31.02(+2.51%)
Feb 12, 2010 1234 1234 1234 0 -6.09(-0.49%)
Feb 11, 2010 1117 1243 1207 1240 0 +26.60(+2.19%)
Feb 10, 2010 1118 1225 1194 1214 0 -2.67(-0.22%)
Feb 09, 2010 1114 1231 1200 1216 0 +22.40(+1.88%)
Feb 08, 2010 1103 1217 1185 1194 0 -8.32(-0.69%)
Feb 05, 2010 1105 1212 1168 1202 0 -3.07(-0.25%)
Feb 04, 2010 1144 1246 1202 1205 0 -55.11(-4.37%)
Feb 03, 2010 1168 1277 1251 1261 0 -2.23(-0.18%)
Feb 02, 2010 1147 1267 1233 1263 0 +32.04(+2.60%)
Feb 01, 2010 1120 1241 1213 1231 0 +27.87(+2.32%)
Jan 29, 2010 1132 1243 1196 1203 0 -22.01(-1.80%)
Jan 28, 2010 1239 1246 1210 1225 0 -0.92(-0.08%)
Jan 27, 2010 1133 1241 1207 1226 0 -4.24(-0.34%)
Jan 26, 2010 1135 1250 1219 1230 0 -20.07(-1.61%)
Jan 25, 2010 1149 1263 1238 1250 0 +17.01(+1.38%)
Jan 22, 2010 1157 1266 1229 1233 0 -25.26(-2.01%)
Jan 21, 2010 1282 1291 1252 1258 0 -22.30(-1.74%)
Jan 20, 2010 1187 1290 1267 1281 0 -23.39(-1.79%)
Jan 19, 2010 1193 1307 1281 1304 0 +11.05(+0.85%)
Jan 18, 2010 0.0145 1293 1293 1293 0 +0.00(+0.00%)
Jan 15, 2010 1205 1309 1282 1293 0 -14.21(-1.09%)
Jan 14, 2010 1208 1318 1295 1307 0 -1.97(-0.15%)
Jan 13, 2010 1297 1315 1280 1309 0 +8.63(+0.66%)
Jan 12, 2010 1214 1319 1292 1301 0 -24.45(-1.85%)
Jan 11, 2010 1246 1350 1313 1325 0 -9.34(-0.70%)
Jan 08, 2010 1223 1336 1310 1334 0 +7.86(+0.59%)
Jan 07, 2010 1231 1335 1313 1326 0 -11.94(-0.89%)
Jan 06, 2010 1331 1346 1321 1338 0 +24.96(+1.90%)
Jan 05, 2010 1308 1320 1296 1313 0 +9.65(+0.74%)
Jan 04, 2010 1287 1308 1282 1304 0 +37.85(+2.99%)
Dec 31, 2009 1266 1266 1266 0 -8.45(-0.66%)
Dec 30, 2009 1175 1280 1263 1274 0 -3.86(-0.30%)
Dec 29, 2009 1192 1295 1273 1278 0 -5.70(-0.44%)
Dec 28, 2009 1195 1297 1276 1284 0 -0.32(-0.02%)
Dec 24, 2009 1183 1291 1274 1284 0 +8.50(+0.67%)
Dec 23, 2009 1169 1279 1259 1276 0 +16.01(+1.27%)
Dec 22, 2009 1158 1266 1245 1260 0 +8.21(+0.66%)
Dec 21, 2009 1150 1259 1241 1252 0 +15.34(+1.24%)
Dec 18, 2009 1142 1251 1225 1236 0 +6.05(+0.49%)
Dec 17, 2009 1134 1242 1219 1230 0 -14.26(-1.15%)
Dec 16, 2009 1138 1251 1227 1244 0 +15.26(+1.24%)
Dec 15, 2009 1126 1239 1215 1229 0 +6.13(+0.50%)
Dec 14, 2009 1224 1230 1216 1223 0 +47.38(+4.03%)
Dec 11, 2009 1090 1191 1169 1176 0 -3.88(-0.33%)
Dec 10, 2009 1075 1187 1161 1180 0 +15.41(+1.32%)
Dec 09, 2009 1071 1176 1148 1164 0 -30.65(-2.57%)
Dec 08, 2009 1111 1212 1188 1195 0 -21.41(-1.76%)
Dec 07, 2009 1123 1234 1207 1216 0 -6.87(-0.56%)
Dec 04, 2009 1146 1256 1209 1223 0 -2.94(-0.24%)
Dec 03, 2009 1149 1252 1222 1226 0 -17.28(-1.39%)
Dec 02, 2009 1156 1262 1235 1243 0 -10.41(-0.83%)
Dec 01, 2009 1149 1263 1241 1254 0 +22.63(+1.84%)
Nov 30, 2009 1133 1245 1218 1231 0 -4.90(-0.40%)
Nov 27, 2009 1125 1245 1208 1236 0 -34.77(-2.74%)
Nov 26, 2009 1157 1274 1242 1271 0 +0.04(+0.00%)
Nov 25, 2009 1157 1274 1242 1271 0 +28.53(+2.30%)
Nov 24, 2009 1145 1251 1223 1242 0 -2.48(-0.20%)
Nov 23, 2009 1159 1267 1238 1245 0 +13.33(+1.08%)
Nov 20, 2009 1138 1240 1219 1231 0 -10.70(-0.86%)
Nov 19, 2009 1164 1263 1230 1242 0 -27.41(-2.16%)
Nov 18, 2009 1283 1289 1260 1269 0 -9.72(-0.76%)
Nov 17, 2009 1182 1287 1265 1279 0 -4.81(-0.37%)
Nov 16, 2009 1178 1296 1268 1284 0 +24.15(+1.92%)
Nov 13, 2009 1162 1270 1245 1260 0 +5.39(+0.43%)
Nov 12, 2009 1178 1285 1246 1254 0 -29.96(-2.33%)
Nov 11, 2009 1206 1308 1274 1284 0 -3.55(-0.28%)
Nov 10, 2009 1189 1296 1270 1288 0 -7.30(-0.56%)
Nov 09, 2009 1183 1301 1275 1295 0 +37.77(+3.00%)
Nov 06, 2009 1154 1275 1241 1257 0 +3.47(+0.28%)
Nov 05, 2009 1153 1267 1235 1254 0 +12.65(+1.02%)
Nov 04, 2009 1157 1272 1234 1241 0 +5.44(+0.44%)
Nov 03, 2009 1105 1242 1192 1236 0 +18.25(+1.50%)
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.