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 (%)
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%)
Jul 01, 2011 1468 1488 1451 1482 0 +11.93(+0.81%)
Jun 30, 2011 1458 1478 1453 1470 0 +18.62(+1.28%)
Jun 29, 2011 1435 1462 1427 1451 0 +21.05(+1.47%)
Jun 28, 2011 1406 1433 1401 1430 0 +31.37(+2.24%)
Jun 27, 2011 1385 1406 1378 1399 0 +8.85(+0.64%)
Jun 24, 2011 1405 1412 1383 1390 0 -12.57(-0.90%)
Jun 23, 2011 1388 1405 1365 1403 0 -8.70(-0.62%)
Jun 22, 2011 1413 1435 1405 1411 0 -8.90(-0.63%)
Jun 21, 2011 1401 1429 1396 1420 0 +30.10(+2.17%)
Jun 20, 2011 1385 1394 1381 1390 0 -5.52(-0.40%)
Jun 17, 2011 1410 1417 1387 1396 0 -7.12(-0.51%)
Jun 16, 2011 1408 1425 1387 1403 0 -5.22(-0.37%)
Jun 15, 2011 1422 1436 1397 1408 0 -32.64(-2.27%)
Jun 14, 2011 1433 1452 1428 1441 0 +18.35(+1.29%)
Jun 13, 2011 1449 1457 1409 1422 0 -15.60(-1.08%)
Jun 10, 2011 1453 1461 1430 1438 0 -26.20(-1.79%)
Jun 09, 2011 1457 1474 1447 1464 0 +16.29(+1.13%)
Jun 08, 2011 1444 1472 1439 1448 0 +1.77(+0.12%)
Jun 07, 2011 1458 1471 1439 1446 0 -0.44(-0.03%)
Jun 06, 2011 1474 1483 1442 1447 0 -30.02(-2.03%)
Jun 03, 2011 1458 1490 1447 1477 0 +23.02(+1.58%)
May 24, 2011 1449 1473 1441 1454 0 +17.11(+1.19%)
May 23, 2011 1438 1449 1425 1436 0 -25.91(-1.77%)
May 20, 2011 1455 1474 1437 1462 0 +7.75(+0.53%)
May 19, 2011 1466 1474 1442 1455 0 -4.79(-0.33%)
May 18, 2011 1440 1473 1433 1459 0 +26.21(+1.83%)
May 17, 2011 1427 1444 1410 1433 0 -2.76(-0.19%)
May 16, 2011 1442 1469 1429 1436 0 -15.13(-1.04%)
May 13, 2011 1462 1472 1434 1451 0 -10.35(-0.71%)
May 12, 2011 1457 1477 1438 1461 0 -1.34(-0.09%)
May 11, 2011 1498 1500 1450 1463 0 -39.96(-2.66%)
May 10, 2011 1497 1513 1482 1503 0 +7.38(+0.49%)
May 09, 2011 1483 1506 1469 1495 0 +22.47(+1.53%)
May 06, 2011 1476 1509 1453 1473 0 +14.27(+0.98%)
May 05, 2011 1471 1491 1439 1459 0 -33.07(-2.22%)
May 04, 2011 1519 1522 1474 1492 0 -37.47(-2.45%)
May 03, 2011 1558 1565 1513 1529 0 -38.08(-2.43%)
May 02, 2011 1565 1572 1559 1567 0 -10.61(-0.67%)
Apr 29, 2011 1548 1585 1542 1578 0 +34.19(+2.21%)
Apr 28, 2011 1534 1554 1517 1544 0 +2.10(+0.14%)
Apr 27, 2011 1549 1555 1513 1542 0 -4.65(-0.30%)
Apr 26, 2011 1538 1555 1528 1546 0 +11.86(+0.77%)
Apr 25, 2011 1541 1547 1523 1534 0 -8.69(-0.56%)
Apr 21, 2011 1543 1553 1526 1543 0 +5.29(+0.34%)
Apr 20, 2011 1532 1546 1522 1538 0 +30.56(+2.03%)
Apr 19, 2011 1499 1517 1490 1507 0 +6.48(+0.43%)
Apr 18, 2011 1503 1510 1475 1501 0 -28.49(-1.86%)
Apr 15, 2011 1518 1535 1506 1529 0 +10.75(+0.71%)
Apr 14, 2011 1509 1526 1497 1518 0 -1.88(-0.12%)
Apr 13, 2011 1525 1540 1507 1520 0 +10.46(+0.69%)
Apr 12, 2011 1540 1544 1497 1510 0 -46.77(-3.00%)
Apr 11, 2011 1595 1599 1548 1557 0 -39.65(-2.48%)
Apr 08, 2011 1597 1614 1583 1596 0 +11.01(+0.69%)
Apr 07, 2011 1585 1598 1568 1585 0 +2.59(+0.16%)
Apr 06, 2011 1601 1612 1573 1583 0 -13.58(-0.85%)
Apr 05, 2011 1595 1612 1586 1596 0 -2.80(-0.18%)
Apr 04, 2011 1598 1612 1587 1599 0 +8.48(+0.53%)
Apr 01, 2011 1599 1609 1581 1591 0 +10.98(+0.70%)
Mar 31, 2011 1580 1597 1570 1580 0 +0.93(+0.06%)
Mar 30, 2011 1576 1586 1569 1579 0 +17.78(+1.14%)
Mar 29, 2011 1542 1566 1529 1561 0 +24.60(+1.60%)
Mar 28, 2011 1551 1565 1532 1536 0 -19.31(-1.24%)
Mar 25, 2011 1546 1567 1536 1556 0 +10.76(+0.70%)
Mar 24, 2011 1546 1557 1524 1545 0 +8.32(+0.54%)
Mar 23, 2011 1537 1551 1517 1537 0 +0.31(+0.02%)
Mar 22, 2011 1537 1550 1525 1536 0 +2.75(+0.18%)
Mar 21, 2011 1530 1539 1522 1533 0 +42.23(+2.83%)
Mar 18, 2011 1501 1513 1479 1491 0 -0.67(-0.04%)
Mar 17, 2011 1477 1503 1463 1492 0 +42.46(+2.93%)
Mar 16, 2011 1467 1491 1430 1449 0 -19.92(-1.36%)
Mar 15, 2011 1462 1484 1436 1469 0 -18.44(-1.24%)
Mar 14, 2011 1468 1494 1459 1488 0 +10.95(+0.74%)
Mar 11, 2011 1443 1487 1436 1477 0 +18.41(+1.26%)
Mar 10, 2011 1484 1490 1448 1458 0 -47.49(-3.15%)
Mar 09, 2011 1508 1524 1494 1506 0 -2.72(-0.18%)
Mar 08, 2011 1527 1534 1495 1509 0 -9.47(-0.62%)
Mar 07, 2011 1537 1554 1506 1518 0 -7.30(-0.48%)
Mar 04, 2011 1526 1537 1505 1525 0 +4.64(+0.31%)
Mar 03, 2011 1519 1535 1503 1521 0 +3.31(+0.22%)
Mar 02, 2011 1509 1528 1496 1517 0 +4.34(+0.29%)
Mar 01, 2011 1548 1555 1508 1513 0 -26.31(-1.71%)
Feb 28, 2011 1537 1550 1520 1539 0 +10.30(+0.67%)
Feb 25, 2011 1508 1534 1499 1529 0 +30.97(+2.07%)
Feb 24, 2011 1519 1530 1487 1498 0 -16.59(-1.10%)
Feb 23, 2011 1493 1532 1485 1515 0 +26.24(+1.76%)
Feb 22, 2011 1516 1535 1476 1489 0 -25.72(-1.70%)
Feb 18, 2011 1514 1514 1514 0 +7.05(+0.47%)
Feb 17, 2011 1490 1515 1483 1507 0 +13.40(+0.90%)
Feb 16, 2011 1481 1505 1468 1494 0 +23.03(+1.57%)
Feb 15, 2011 1475 1490 1458 1471 0 -8.77(-0.59%)
Feb 14, 2011 1463 1488 1459 1480 0 +19.90(+1.36%)
Feb 11, 2011 1453 1472 1440 1460 0 +4.24(+0.29%)
Feb 10, 2011 1438 1464 1429 1455 0 +6.43(+0.44%)
Feb 09, 2011 1463 1470 1438 1449 0 -31.06(-2.10%)
Feb 08, 2011 1480 1490 1463 1480 0 -1.54(-0.10%)
Feb 07, 2011 1485 1501 1474 1482 0 -6.56(-0.44%)
Feb 04, 2011 1496 1505 1474 1488 0 -2.58(-0.17%)
Feb 03, 2011 1497 1504 1474 1491 0 -5.95(-0.40%)
Feb 02, 2011 1497 1514 1484 1497 0 -1.05(-0.07%)
Feb 01, 2011 1489 1512 1478 1498 0 +17.67(+1.19%)
Jan 31, 2011 1443 1488 1439 1480 0 +49.71(+3.48%)
Jan 28, 2011 1444 1458 1413 1430 0 -23.09(-1.59%)
Jan 27, 2011 1468 1477 1441 1453 0 -13.68(-0.93%)
Jan 26, 2011 1450 1474 1438 1467 0 +24.11(+1.67%)
Jan 25, 2011 1449 1456 1427 1443 0 -16.97(-1.16%)
Jan 24, 2011 1451 1469 1441 1460 0 +6.27(+0.43%)
Jan 21, 2011 1457 1469 1442 1454 0 +4.24(+0.29%)
Jan 20, 2011 1451 1463 1429 1449 0 -14.00(-0.96%)
Jan 19, 2011 1482 1489 1456 1463 0 -12.75(-0.86%)
Jan 18, 2011 1462 1481 1456 1476 0 +7.97(+0.54%)
Jan 17, 2011 1449 1473 1440 1468 0 +0.00(+0.00%)
Jan 14, 2011 1449 1473 1440 1468 0 +8.52(+0.58%)
Jan 13, 2011 1467 1476 1449 1460 0 -5.67(-0.39%)
Jan 12, 2011 1464 1476 1451 1465 0 +17.07(+1.18%)
Jan 11, 2011 1435 1454 1427 1448 0 +23.97(+1.68%)
Jan 10, 2011 1414 1430 1402 1424 0 +7.74(+0.55%)
Jan 07, 2011 1418 1429 1401 1417 0 -4.32(-0.30%)
Jan 06, 2011 1438 1445 1413 1421 0 -12.94(-0.90%)
Jan 05, 2011 1420 1440 1411 1434 0 +5.40(+0.38%)
Jan 04, 2011 1446 1449 1407 1428 0 -10.35(-0.72%)
Jan 03, 2011 1439 1453 1429 1439 0 +19.13(+1.35%)
Dec 31, 2010 1415 1431 1408 1420 0 +8.11(+0.57%)
Dec 30, 2010 1414 1426 1403 1412 0 -1.14(-0.08%)
Dec 29, 2010 1404 1419 1399 1413 0 +19.81(+1.42%)
Dec 28, 2010 1392 1400 1383 1393 0 +0.29(+0.02%)
Dec 27, 2010 1392 1400 1382 1393 0 -6.32(-0.45%)
Dec 24, 2010 1394 1406 1388 1399 0 +0.00(+0.00%)
Dec 23, 2010 1394 1406 1388 1399 0 -2.74(-0.20%)
Dec 22, 2010 1393 1408 1386 1402 0 +11.36(+0.82%)
Dec 21, 2010 1374 1395 1371 1390 0 +23.67(+1.73%)
Dec 20, 2010 1360 1374 1349 1367 0 +11.14(+0.82%)
Dec 17, 2010 1355 1365 1345 1356 0 -4.12(-0.30%)
Dec 16, 2010 1357 1365 1343 1360 0 +1.41(+0.10%)
Dec 15, 2010 1363 1377 1348 1358 0 -15.68(-1.14%)
Dec 14, 2010 1380 1391 1365 1374 0 +8.64(+0.63%)
Dec 10, 2010 1363 1373 1351 1365 0 +7.80(+0.57%)
Dec 09, 2010 1361 1368 1343 1357 0 +4.84(+0.36%)
Dec 08, 2010 1370 1377 1343 1353 0 -19.42(-1.42%)
Dec 07, 2010 1397 1403 1368 1372 0 -1.48(-0.11%)
Dec 06, 2010 1366 1385 1360 1374 0 +6.67(+0.49%)
Dec 03, 2010 1356 1373 1350 1367 0 +3.51(+0.26%)
Dec 02, 2010 1343 1368 1338 1363 0 +26.22(+1.96%)
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.