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

Independent Oil & Gas Sector (CIX: MSECTOR121 )

446.10 UNCHANGED
Streaming Delayed Price Updated: 1:34 PM EDT, Jun 13, 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, 2009 992.89 1009 960.20 972.79 0 -9.47(-0.96%)
Apr 29, 2009 970.95 998.58 960.92 982.26 0 +30.22(+3.17%)
Apr 28, 2009 935.53 966.13 925.58 952.04 0 -3.55(-0.37%)
Apr 27, 2009 952.75 970.20 939.20 955.60 0 -23.89(-2.44%)
Apr 24, 2009 973.38 995.94 961.95 979.49 0 +23.02(+2.41%)
Apr 23, 2009 942.58 965.98 930.93 956.47 0 +25.53(+2.74%)
Apr 22, 2009 925.92 954.66 917.04 930.94 0 -14.80(-1.56%)
Apr 21, 2009 917.98 953.61 901.78 945.74 0 +16.46(+1.77%)
Apr 20, 2009 963.57 969.43 921.41 929.28 0 -58.90(-5.96%)
Apr 17, 2009 973.71 998.55 966.83 988.18 0 +19.84(+2.05%)
Apr 16, 2009 967.57 978.40 944.49 968.34 0 +7.62(+0.79%)
Apr 15, 2009 959.28 973.12 939.50 960.72 0 +7.00(+0.73%)
Apr 14, 2009 956.55 979.91 941.67 953.72 0 -5.03(-0.52%)
Apr 13, 2009 937.12 969.14 921.28 958.74 0 +7.61(+0.80%)
Apr 10, 2009 946.08 961.48 933.19 951.13 0 +0.00(+0.00%)
Apr 09, 2009 946.08 961.48 933.19 951.13 0 +38.51(+4.22%)
Apr 08, 2009 897.53 925.28 876.61 912.62 0 +15.11(+1.68%)
Apr 07, 2009 909.47 917.70 889.26 897.51 0 -33.86(-3.63%)
Apr 06, 2009 934.46 944.78 908.73 931.37 0 -16.49(-1.74%)
Apr 03, 2009 928.32 959.33 918.61 947.85 0 +13.00(+1.39%)
Apr 02, 2009 919.87 953.94 915.05 934.86 0 +49.71(+5.62%)
Apr 01, 2009 847.62 892.77 839.50 885.14 0 +28.13(+3.28%)
Mar 31, 2009 867.38 880.46 849.63 857.01 0 +8.17(+0.96%)
Mar 30, 2009 860.03 864.70 831.00 848.84 0 -41.90(-4.70%)
Mar 27, 2009 903.40 911.13 878.24 890.74 0 -30.72(-3.33%)
Mar 26, 2009 924.03 940.71 902.51 921.46 0 +16.22(+1.79%)
Mar 25, 2009 905.15 924.75 875.98 905.25 0 +5.62(+0.62%)
Mar 24, 2009 911.22 924.30 887.63 899.63 0 -29.00(-3.12%)
Mar 23, 2009 907.99 929.73 902.98 928.62 0 +74.74(+8.75%)
Mar 20, 2009 885.58 896.70 848.52 853.89 0 -36.00(-4.05%)
Mar 19, 2009 879.85 910.85 870.49 889.89 0 +34.89(+4.08%)
Mar 18, 2009 839.26 866.37 808.30 855.00 0 +6.63(+0.78%)
Mar 17, 2009 816.39 849.56 802.62 848.37 0 +31.44(+3.85%)
Mar 16, 2009 806.34 839.45 795.78 816.93 0 +8.71(+1.08%)
Mar 13, 2009 819.15 828.54 792.69 808.22 0 -4.73(-0.58%)
Mar 12, 2009 778.02 817.83 764.67 812.95 0 +36.37(+4.68%)
Mar 11, 2009 775.04 797.60 756.14 776.58 0 -0.31(-0.04%)
Mar 10, 2009 761.65 790.01 751.35 776.88 0 +43.06(+5.87%)
Mar 09, 2009 722.97 760.47 713.95 733.83 0 -0.71(-0.10%)
Mar 06, 2009 747.32 766.02 708.16 734.54 0 +1.59(+0.22%)
Mar 05, 2009 741.12 763.64 719.37 732.95 0 -33.00(-4.31%)
Mar 04, 2009 748.69 782.06 739.52 765.96 0 +48.67(+6.78%)
Mar 03, 2009 720.05 740.92 696.81 717.29 0 +15.46(+2.20%)
Mar 02, 2009 750.84 758.36 694.60 701.83 0 -75.30(-9.69%)
Feb 27, 2009 763.55 799.71 749.99 777.12 0 -7.26(-0.93%)
Feb 26, 2009 790.94 818.38 772.95 784.38 0 +5.99(+0.77%)
Feb 25, 2009 774.61 797.74 751.38 778.40 0 -0.78(-0.10%)
Feb 24, 2009 747.34 785.91 738.29 779.17 0 +37.37(+5.04%)
Feb 23, 2009 796.41 803.00 738.39 741.80 0 -37.27(-4.78%)
Feb 20, 2009 785.73 799.22 760.78 779.07 0 -24.12(-3.00%)
Feb 19, 2009 813.16 829.30 791.00 803.19 0 +5.83(+0.73%)
Feb 18, 2009 819.55 824.62 783.70 797.36 0 -9.50(-1.18%)
Feb 17, 2009 840.72 845.58 803.78 806.87 0 -69.30(-7.91%)
Feb 16, 2009 868.65 893.01 861.22 876.16 0 +0.00(+0.00%)
Feb 13, 2009 868.65 893.01 861.22 876.16 0 +9.89(+1.14%)
Feb 12, 2009 850.59 869.86 832.78 866.28 0 -1.78(-0.20%)
Feb 11, 2009 890.62 903.02 851.96 868.05 0 -14.89(-1.69%)
Feb 10, 2009 935.27 948.04 872.26 882.94 0 -46.64(-5.02%)
Feb 09, 2009 918.26 947.95 910.24 929.58 0 +15.12(+1.65%)
Feb 06, 2009 885.98 923.85 871.94 914.47 0 +20.29(+2.27%)
Feb 05, 2009 865.27 902.15 854.77 894.17 0 +22.63(+2.60%)
Feb 04, 2009 866.40 890.79 856.05 871.54 0 +11.38(+1.32%)
Feb 03, 2009 849.78 868.50 835.88 860.16 0 +16.23(+1.92%)
Feb 02, 2009 837.41 856.69 825.19 843.94 0 -11.20(-1.31%)
Jan 30, 2009 886.83 895.38 847.24 855.14 0 -17.41(-2.00%)
Jan 29, 2009 880.80 898.38 863.91 872.54 0 -30.88(-3.42%)
Jan 28, 2009 889.12 911.96 872.72 903.42 0 +33.31(+3.83%)
Jan 27, 2009 875.35 885.32 853.05 870.12 0 -6.47(-0.74%)
Jan 26, 2009 863.50 900.29 853.78 876.59 0 +19.23(+2.24%)
Jan 23, 2009 802.77 869.32 794.53 857.36 0 +37.12(+4.53%)
Jan 22, 2009 829.23 845.40 798.82 820.24 0 -34.76(-4.07%)
Jan 21, 2009 810.50 857.73 796.19 855.00 0 +59.98(+7.54%)
Jan 20, 2009 837.80 855.05 790.32 795.02 0 -62.15(-7.25%)
Jan 19, 2009 871.52 885.23 833.03 857.16 0 +0.00(+0.00%)
Jan 16, 2009 871.52 885.23 833.03 857.16 0 +6.72(+0.79%)
Jan 15, 2009 842.10 859.84 799.94 850.44 0 +3.94(+0.47%)
Jan 14, 2009 871.52 875.78 832.00 846.50 0 -41.75(-4.70%)
Jan 13, 2009 871.34 900.84 860.01 888.25 0 +14.25(+1.63%)
Jan 12, 2009 900.41 906.67 864.85 874.00 0 -46.88(-5.09%)
Jan 09, 2009 951.42 959.07 908.98 920.87 0 -31.29(-3.29%)
Jan 08, 2009 935.75 962.34 918.34 952.16 0 +4.93(+0.52%)
Jan 07, 2009 979.81 985.20 929.93 947.23 0 -56.19(-5.60%)
Jan 06, 2009 1014 1040 991.18 1003 0 +10.88(+1.10%)
Jan 05, 2009 962.57 1015 951.76 992.53 0 +38.49(+4.03%)
Jan 02, 2009 908.46 961.55 902.20 954.04 0 +54.89(+6.10%)
Jan 01, 2009 874.74 911.27 868.03 899.15 0 +0.00(+0.00%)
Dec 31, 2008 874.74 911.27 868.03 899.15 0 +13.91(+1.57%)
Dec 30, 2008 864.68 888.17 848.82 885.25 0 +19.66(+2.27%)
Dec 29, 2008 863.39 875.28 845.62 865.59 0 +22.04(+2.61%)
Dec 26, 2008 835.85 851.10 823.10 843.54 0 +11.05(+1.33%)
Dec 25, 2008 829.21 839.55 814.67 832.49 0 +0.00(+0.00%)
Dec 24, 2008 829.21 839.55 814.67 832.49 0 -5.16(-0.62%)
Dec 23, 2008 846.24 864.77 820.98 837.65 0 -10.80(-1.27%)
Dec 22, 2008 885.70 899.05 832.01 848.45 0 -41.28(-4.64%)
Dec 19, 2008 871.93 910.56 860.71 889.73 0 +17.06(+1.95%)
Dec 18, 2008 915.20 923.13 860.20 872.67 0 -45.41(-4.95%)
Dec 17, 2008 921.31 958.13 906.64 918.09 0 -14.36(-1.54%)
Dec 16, 2008 897.34 939.21 883.10 932.45 0 +47.56(+5.38%)
Dec 15, 2008 918.47 935.67 865.39 884.89 0 -10.77(-1.20%)
Dec 12, 2008 865.67 910.22 849.71 895.66 0 -13.86(-1.52%)
Dec 11, 2008 940.59 974.43 891.07 909.52 0 -15.76(-1.70%)
Dec 10, 2008 883.86 939.18 875.32 925.28 0 +74.25(+8.73%)
Dec 09, 2008 833.15 885.43 817.12 851.02 0 +3.06(+0.36%)
Dec 08, 2008 827.65 870.84 810.56 847.97 0 +68.55(+8.80%)
Dec 05, 2008 754.69 787.76 711.69 779.42 0 +5.21(+0.67%)
Dec 04, 2008 830.79 852.99 756.75 774.21 0 -83.99(-9.79%)
Dec 03, 2008 829.87 868.09 809.82 858.20 0 +3.39(+0.40%)
Dec 02, 2008 850.03 879.55 811.88 854.81 0 +27.86(+3.37%)
Dec 01, 2008 895.39 902.66 821.94 826.95 0 -103.17(-11.09%)
Nov 28, 2008 926.57 944.17 891.66 930.12 0 -7.63(-0.81%)
Nov 27, 2008 858.86 943.09 844.44 937.75 0 +0.00(+0.00%)
Nov 26, 2008 858.86 943.09 844.44 937.75 0 +78.40(+9.12%)
Nov 25, 2008 863.44 881.01 821.51 859.36 0 +6.52(+0.76%)
Nov 24, 2008 801.81 880.84 786.84 852.84 0 +66.36(+8.44%)
Nov 21, 2008 726.38 795.14 696.05 786.47 0 +93.73(+13.53%)
Nov 20, 2008 788.11 799.14 683.18 692.74 0 -120.51(-14.82%)
Nov 19, 2008 862.05 877.75 805.44 813.25 0 -47.63(-5.53%)
Nov 18, 2008 861.64 882.24 823.07 860.88 0 +3.09(+0.36%)
Nov 17, 2008 864.46 900.21 845.67 857.79 0 -12.85(-1.48%)
Nov 14, 2008 892.41 928.45 855.89 870.64 0 -53.20(-5.76%)
Nov 13, 2008 843.35 928.90 793.91 923.84 0 +90.47(+10.86%)
Nov 12, 2008 892.07 899.63 826.32 833.38 0 -74.26(-8.18%)
Nov 11, 2008 923.52 944.60 889.57 907.64 0 -46.03(-4.83%)
Nov 10, 2008 981.09 996.04 927.27 953.66 0 +20.22(+2.17%)
Nov 07, 2008 916.36 950.31 892.14 933.44 0 +40.71(+4.56%)
Nov 06, 2008 949.18 963.84 871.77 892.74 0 -75.36(-7.78%)
Nov 05, 2008 988.83 1035 949.28 968.09 0 -50.00(-4.91%)
Nov 04, 2008 975.64 1032 963.58 1018 0 +73.32(+7.76%)
Nov 03, 2008 971.76 987.49 922.32 944.77 0 -38.68(-3.93%)
Oct 31, 2008 949.07 1015 920.07 983.45 0 +18.78(+1.95%)
Oct 30, 2008 941.62 981.65 896.13 964.67 0 +74.85(+8.41%)
Oct 29, 2008 858.89 942.68 842.55 889.82 0 +51.53(+6.15%)
Oct 28, 2008 796.13 843.37 739.10 838.28 0 +84.98(+11.28%)
Oct 27, 2008 793.28 827.28 747.36 753.30 0 -71.17(-8.63%)
Oct 24, 2008 763.34 845.70 747.53 824.47 0 -37.61(-4.36%)
Oct 23, 2008 852.31 890.91 794.05 862.07 0 +16.45(+1.95%)
Oct 22, 2008 898.24 906.50 815.74 845.62 0 -98.56(-10.44%)
Oct 21, 2008 959.09 992.72 921.02 944.18 0 -49.24(-4.96%)
Oct 20, 2008 929.88 999.76 911.98 993.42 0 +109.54(+12.39%)
Oct 17, 2008 839.36 956.45 819.81 883.88 0 +19.71(+2.28%)
Oct 16, 2008 818.85 877.03 760.91 864.17 0 +64.62(+8.08%)
Oct 15, 2008 911.15 918.25 790.32 799.54 0 -156.04(-16.33%)
Oct 14, 2008 1015 1053 916.95 955.59 0 -1.29(-0.13%)
Oct 13, 2008 865.42 970.85 835.07 956.87 0 +163.95(+20.68%)
Oct 10, 2008 776.83 850.59 705.76 792.92 0 -56.88(-6.69%)
Oct 09, 2008 968.09 987.11 839.82 849.80 0 -94.76(-10.03%)
Oct 08, 2008 902.24 992.73 863.45 944.56 0 -2.89(-0.30%)
Oct 07, 2008 1058 1081 941.09 947.45 0 -87.25(-8.43%)
Oct 06, 2008 1056 1068 928.55 1035 0 -82.74(-7.40%)
Oct 03, 2008 1140 1212 1106 1117 0 -10.29(-0.91%)
Oct 02, 2008 1220 1225 1118 1128 0 -111.89(-9.03%)
Oct 01, 2008 1262 1280 1203 1240 0 -39.04(-3.05%)
Sep 30, 2008 1229 1294 1218 1279 0 +77.38(+6.44%)
Sep 29, 2008 1315 1323 1156 1201 0 -177.88(-12.90%)
Sep 26, 2008 1375 1405 1330 1379 0 -48.50(-3.40%)
Sep 25, 2008 1399 1446 1383 1428 0 +26.26(+1.87%)
Sep 24, 2008 1425 1449 1385 1401 0 -2.21(-0.16%)
Sep 23, 2008 1434 1477 1386 1404 0 -35.72(-2.48%)
Sep 22, 2008 1466 1504 1426 1439 0 -19.80(-1.36%)
Sep 19, 2008 1415 1500 1365 1459 0 +125.84(+9.44%)
Sep 18, 2008 1312 1371 1259 1333 0 +53.46(+4.18%)
Sep 17, 2008 1301 1345 1234 1280 0 -42.90(-3.24%)
Sep 16, 2008 1243 1329 1206 1323 0 +30.88(+2.39%)
Sep 15, 2008 1312 1354 1273 1292 0 -99.96(-7.18%)
Sep 12, 2008 1352 1405 1345 1392 0 +43.20(+3.20%)
Sep 11, 2008 1324 1365 1281 1349 0 +4.70(+0.35%)
Sep 10, 2008 1306 1363 1288 1344 0 +51.93(+4.02%)
Sep 09, 2008 1378 1385 1287 1292 0 -107.47(-7.68%)
Sep 08, 2008 1465 1474 1382 1399 0 -33.50(-2.34%)
Sep 05, 2008 1421 1444 1376 1433 0 +14.29(+1.01%)
Sep 04, 2008 1442 1462 1381 1419 0 -26.42(-1.83%)
Sep 03, 2008 1456 1485 1415 1445 0 -27.48(-1.87%)
Sep 02, 2008 1505 1518 1458 1473 0 -92.78(-5.93%)
Sep 01, 2008 1589 1596 1551 1565 0 +0.00(+0.00%)
Aug 29, 2008 1589 1596 1551 1565 0 -14.04(-0.89%)
Aug 28, 2008 1618 1630 1545 1579 0 -31.29(-1.94%)
Aug 27, 2008 1604 1635 1586 1611 0 +37.93(+2.41%)
Aug 26, 2008 1551 1590 1540 1573 0 +40.35(+2.63%)
Aug 25, 2008 1542 1563 1512 1532 0 -8.46(-0.55%)
Aug 22, 2008 1567 1578 1516 1541 0 -38.31(-2.43%)
Aug 21, 2008 1575 1603 1548 1579 0 +29.40(+1.90%)
Aug 20, 2008 1503 1561 1490 1550 0 +73.64(+4.99%)
Aug 19, 2008 1426 1485 1419 1476 0 +40.92(+2.85%)
Aug 18, 2008 1460 1480 1424 1435 0 -17.77(-1.22%)
Aug 15, 2008 1476 1486 1430 1453 0 -37.80(-2.54%)
Aug 14, 2008 1499 1521 1462 1491 0 -13.05(-0.87%)
Aug 13, 2008 1444 1517 1427 1504 0 +59.35(+4.11%)
Aug 12, 2008 1445 1470 1425 1444 0 -2.09(-0.14%)
Aug 11, 2008 1451 1471 1406 1447 0 -3.92(-0.27%)
Aug 08, 2008 1461 1479 1416 1450 0 -28.40(-1.92%)
Aug 07, 2008 1510 1532 1468 1479 0 -22.29(-1.48%)
Aug 06, 2008 1456 1516 1449 1501 0 +42.78(+2.93%)
Aug 05, 2008 1445 1479 1417 1458 0 +4.85(+0.33%)
Aug 04, 2008 1544 1552 1435 1454 0 -95.91(-6.19%)
Aug 01, 2008 1544 1592 1529 1549 0 +3.93(+0.25%)
Jul 31, 2008 1582 1598 1528 1546 0 -47.99(-3.01%)
Jul 30, 2008 1505 1606 1489 1594 0 +83.68(+5.54%)
Jul 29, 2008 1514 1548 1476 1510 0 -23.14(-1.51%)
Jul 28, 2008 1547 1584 1522 1533 0 -3.69(-0.24%)
Jul 25, 2008 1526 1571 1505 1537 0 +15.34(+1.01%)
Jul 24, 2008 1543 1572 1475 1521 0 -18.37(-1.19%)
Jul 23, 2008 1601 1621 1527 1540 0 -67.23(-4.18%)
Jul 22, 2008 1645 1663 1575 1607 0 -58.87(-3.53%)
Jul 21, 2008 1632 1675 1605 1666 0 +49.43(+3.06%)
Jul 18, 2008 1601 1654 1581 1616 0 +14.69(+0.92%)
Jul 17, 2008 1663 1692 1560 1602 0 -63.80(-3.83%)
Jul 16, 2008 1687 1713 1613 1665 0 -27.40(-1.62%)
Jul 15, 2008 1760 1781 1677 1693 0 -76.25(-4.31%)
Jul 14, 2008 1768 1795 1736 1769 0 +18.09(+1.03%)
Jul 11, 2008 1757 1792 1713 1751 0 +8.96(+0.51%)
Jul 10, 2008 1687 1747 1661 1742 0 +69.41(+4.15%)
Jul 09, 2008 1728 1761 1667 1673 0 -44.14(-2.57%)
Jul 08, 2008 1715 1735 1644 1717 0 -23.91(-1.37%)
Jul 07, 2008 1787 1812 1710 1741 0 -49.29(-2.75%)
Jul 04, 2008 1818 1842 1746 1790 0 +0.00(+0.00%)
Jul 03, 2008 1818 1842 1746 1790 0 -30.19(-1.66%)
Jul 02, 2008 1905 1938 1812 1820 0 -59.07(-3.14%)
Jul 01, 2008 1864 1894 1835 1879 0 +12.92(+0.69%)
Jun 30, 2008 1863 1895 1844 1866 0 +30.62(+1.67%)
Jun 27, 2008 1827 1862 1806 1836 0 +20.76(+1.14%)
Jun 26, 2008 1831 1856 1782 1815 0 -15.57(-0.85%)
Jun 25, 2008 1865 1878 1783 1831 0 -24.94(-1.34%)
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.