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 (%)
Nov 30, 2015 814.41 826.86 807.19 815.99 0 +5.48(+0.68%)
Nov 27, 2015 815.52 821.49 805.86 810.51 0 -17.78(-2.15%)
Nov 26, 2015 828.29 828.29 828.29 828.29 0 +0.00(+0.00%)
Nov 25, 2015 827.32 837.36 819.80 828.29 0 -5.91(-0.71%)
Nov 24, 2015 819.86 842.10 816.90 834.20 0 +17.98(+2.20%)
Nov 23, 2015 816.22 820.73 814.41 816.22 0 +0.35(+0.04%)
Nov 20, 2015 821.44 824.54 813.16 815.87 0 -6.56(-0.80%)
Nov 19, 2015 827.21 835.84 813.12 822.42 0 -10.12(-1.22%)
Nov 18, 2015 828.28 839.43 815.73 832.54 0 +8.03(+0.97%)
Nov 17, 2015 834.02 838.18 816.52 824.51 0 -14.66(-1.75%)
Nov 16, 2015 813.74 840.54 808.30 839.17 0 +25.30(+3.11%)
Nov 13, 2015 808.93 822.82 795.90 813.88 0 -2.47(-0.30%)
Nov 12, 2015 822.36 834.88 807.85 816.35 0 -13.52(-1.63%)
Nov 11, 2015 851.91 857.96 824.54 829.86 0 -25.54(-2.99%)
Nov 10, 2015 855.75 872.89 843.58 855.41 0 -4.44(-0.52%)
Nov 09, 2015 865.44 876.04 850.88 859.85 0 -2.36(-0.27%)
Nov 06, 2015 863.99 876.13 850.31 862.21 0 -14.45(-1.65%)
Nov 05, 2015 870.36 894.79 862.42 876.66 0 +1.92(+0.22%)
Nov 04, 2015 886.36 895.57 863.99 874.74 0 -6.03(-0.69%)
Nov 03, 2015 865.28 892.58 861.71 880.77 0 +22.51(+2.62%)
Nov 02, 2015 842.17 864.85 837.96 858.27 0 +8.02(+0.94%)
Oct 30, 2015 848.20 859.96 834.30 850.24 0 +1.25(+0.15%)
Oct 29, 2015 843.39 859.95 833.81 848.99 0 +3.41(+0.40%)
Oct 28, 2015 826.78 857.02 817.35 845.58 0 +20.73(+2.51%)
Oct 27, 2015 828.63 833.75 812.42 824.85 0 -15.70(-1.87%)
Oct 26, 2015 858.68 860.98 838.23 840.55 0 -25.52(-2.95%)
Oct 23, 2015 864.36 873.84 852.94 866.08 0 -0.31(-0.04%)
Oct 22, 2015 858.51 873.23 850.58 866.38 0 +12.77(+1.50%)
Oct 21, 2015 868.58 871.74 850.30 853.61 0 -19.13(-2.19%)
Oct 20, 2015 866.12 881.69 860.50 872.74 0 +4.82(+0.56%)
Oct 19, 2015 876.27 880.02 860.12 867.92 0 -17.54(-1.98%)
Oct 16, 2015 885.90 892.54 870.63 885.46 0 +1.44(+0.16%)
Oct 15, 2015 868.16 885.87 857.00 884.01 0 +19.20(+2.22%)
Oct 14, 2015 856.15 870.33 850.35 864.81 0 +11.90(+1.40%)
Oct 13, 2015 854.54 870.48 846.52 852.91 0 -9.61(-1.11%)
Oct 12, 2015 881.32 883.54 853.62 862.52 0 -10.88(-1.25%)
Oct 09, 2015 882.38 888.14 864.70 873.40 0 -6.94(-0.79%)
Oct 08, 2015 856.53 884.32 846.57 880.34 0 +21.74(+2.53%)
Oct 07, 2015 865.48 877.08 841.07 858.59 0 +20.12(+2.40%)
Oct 06, 2015 821.49 847.32 816.14 838.47 0 +18.44(+2.25%)
Oct 05, 2015 802.73 827.11 799.56 820.03 0 +27.47(+3.47%)
Oct 02, 2015 752.49 794.50 748.57 792.56 0 +34.61(+4.57%)
Oct 01, 2015 760.91 776.34 747.52 757.95 0 +6.38(+0.85%)
Sep 30, 2015 738.69 755.74 731.68 751.57 0 +24.91(+3.43%)
Sep 29, 2015 727.05 738.19 714.86 726.66 0 -3.06(-0.42%)
Sep 28, 2015 751.49 754.71 727.22 729.72 0 -30.00(-3.95%)
Sep 25, 2015 770.54 773.92 752.58 759.72 0 -2.98(-0.39%)
Sep 24, 2015 754.04 768.87 745.36 762.70 0 +1.31(+0.17%)
Sep 23, 2015 780.28 785.22 759.63 761.39 0 -22.84(-2.91%)
Sep 22, 2015 785.67 797.99 775.91 784.23 0 -12.76(-1.60%)
Sep 21, 2015 798.53 805.37 788.23 796.99 0 +3.73(+0.47%)
Sep 18, 2015 804.55 811.22 786.93 793.26 0 -26.12(-3.19%)
Sep 17, 2015 820.48 837.81 811.42 819.38 0 -5.64(-0.68%)
Sep 16, 2015 802.34 827.13 800.09 825.02 0 +31.81(+4.01%)
Sep 15, 2015 787.84 800.09 784.23 793.21 0 +9.12(+1.16%)
Sep 14, 2015 787.71 791.38 776.66 784.09 0 -5.60(-0.71%)
Sep 11, 2015 790.57 796.09 777.70 789.69 0 -15.33(-1.90%)
Sep 10, 2015 802.57 813.55 792.13 805.02 0 +3.59(+0.45%)
Sep 09, 2015 823.84 834.99 798.08 801.43 0 -9.92(-1.22%)
Sep 08, 2015 809.34 819.46 794.18 811.36 0 +19.60(+2.48%)
Sep 04, 2015 791.76 791.76 791.76 791.76 0 -21.22(-2.61%)
Sep 03, 2015 815.25 834.73 805.01 812.97 0 +1.24(+0.15%)
Sep 02, 2015 812.97 817.90 786.68 811.73 0 +8.01(+1.00%)
Sep 01, 2015 814.78 825.50 796.39 803.73 0 -41.29(-4.89%)
Aug 31, 2015 826.09 853.88 807.90 845.01 0 +10.59(+1.27%)
Aug 28, 2015 815.91 848.39 813.32 834.43 0 +13.01(+1.58%)
Aug 27, 2015 791.71 827.90 787.40 821.41 0 +53.97(+7.03%)
Aug 26, 2015 763.21 771.87 745.65 767.44 0 +20.08(+2.69%)
Aug 25, 2015 785.29 790.21 745.87 747.36 0 -9.36(-1.24%)
Aug 24, 2015 748.13 790.72 733.06 756.72 0 -45.83(-5.71%)
Aug 21, 2015 816.99 826.82 799.97 802.55 0 -23.14(-2.80%)
Aug 20, 2015 839.42 847.09 823.46 825.69 0 -22.17(-2.62%)
Aug 19, 2015 868.20 871.96 839.32 847.87 0 -27.97(-3.19%)
Aug 18, 2015 872.07 881.16 866.55 875.83 0 -2.27(-0.26%)
Aug 17, 2015 872.61 883.55 867.09 878.10 0 -1.15(-0.13%)
Aug 14, 2015 880.02 890.41 873.30 879.25 0 -1.00(-0.11%)
Aug 13, 2015 888.55 894.20 872.41 880.25 0 -12.78(-1.43%)
Aug 12, 2015 874.63 899.27 867.63 893.03 0 +16.82(+1.92%)
Aug 11, 2015 862.74 878.95 855.44 876.21 0 -3.56(-0.41%)
Aug 10, 2015 855.98 882.37 852.13 879.77 0 +27.21(+3.19%)
Aug 07, 2015 863.18 878.08 846.57 852.56 0 -12.89(-1.49%)
Aug 06, 2015 849.22 871.37 838.91 865.45 0 +12.36(+1.45%)
Aug 05, 2015 873.51 885.62 848.94 853.09 0 -6.84(-0.80%)
Aug 04, 2015 862.21 871.59 852.79 859.93 0 +3.96(+0.46%)
Aug 03, 2015 863.77 871.66 849.96 855.98 0 -16.73(-1.92%)
Jul 31, 2015 883.65 887.78 868.96 872.70 0 -15.06(-1.70%)
Jul 30, 2015 887.01 897.08 875.22 887.76 0 -5.44(-0.61%)
Jul 29, 2015 876.48 900.89 871.00 893.19 0 +15.93(+1.82%)
Jul 28, 2015 857.97 884.75 850.00 877.26 0 +28.31(+3.33%)
Jul 27, 2015 850.20 861.51 839.99 848.96 0 -18.78(-2.16%)
Jul 24, 2015 881.04 884.36 860.84 867.74 0 -18.61(-2.10%)
Jul 23, 2015 888.16 894.30 874.91 886.35 0 -0.41(-0.05%)
Jul 22, 2015 892.01 897.96 880.90 886.76 0 -10.21(-1.14%)
Jul 21, 2015 900.16 911.72 892.17 896.98 0 -0.81(-0.09%)
Jul 20, 2015 915.70 917.79 893.50 897.79 0 -22.68(-2.46%)
Jul 17, 2015 931.05 933.60 915.42 920.46 0 -13.35(-1.43%)
Jul 16, 2015 942.84 946.92 929.54 933.82 0 -2.59(-0.28%)
Jul 15, 2015 948.57 955.60 931.78 936.41 0 -14.81(-1.56%)
Jul 14, 2015 939.77 955.75 936.45 951.22 0 +7.34(+0.78%)
Jul 13, 2015 946.57 951.81 935.76 943.88 0 -0.59(-0.06%)
Jul 10, 2015 954.50 959.96 938.92 944.47 0 +0.82(+0.09%)
Jul 09, 2015 951.47 960.24 941.10 943.65 0 +8.60(+0.92%)
Jul 08, 2015 951.09 960.93 929.09 935.05 0 -31.01(-3.21%)
Jul 07, 2015 953.14 970.04 932.03 966.06 0 +3.96(+0.41%)
Jul 06, 2015 965.37 976.87 955.59 962.10 0 -18.16(-1.85%)
Jul 03, 2015 980.26 980.26 980.26 980.26 0 +0.00(+0.00%)
Jul 02, 2015 980.51 992.51 974.99 980.26 0 +3.97(+0.41%)
Jul 01, 2015 997.30 1002 970.29 976.28 0 -21.80(-2.18%)
Jun 30, 2015 1002 1007 989.66 998.08 0 +9.20(+0.93%)
Jun 29, 2015 999.27 1006 986.79 988.89 0 -23.98(-2.37%)
Jun 26, 2015 1013 1021 1002 1013 0 -5.90(-0.58%)
Jun 25, 2015 1029 1033 1016 1019 0 -12.32(-1.19%)
Jun 24, 2015 1033 1042 1026 1031 0 -2.84(-0.27%)
Jun 23, 2015 1026 1038 1021 1034 0 +14.52(+1.42%)
Jun 22, 2015 1017 1025 1008 1019 0 +8.74(+0.86%)
Jun 19, 2015 1016 1025 1007 1011 0 -12.46(-1.22%)
Jun 18, 2015 1027 1034 1017 1023 0 +0.66(+0.06%)
Jun 17, 2015 1034 1040 1015 1022 0 -4.84(-0.47%)
Jun 16, 2015 1018 1030 1013 1027 0 +3.68(+0.36%)
Jun 15, 2015 1021 1031 1016 1024 0 -6.24(-0.61%)
Jun 12, 2015 1035 1039 1025 1030 0 -9.40(-0.90%)
Jun 11, 2015 1044 1048 1033 1039 0 -3.69(-0.35%)
Jun 10, 2015 1043 1050 1034 1043 0 +7.06(+0.68%)
Jun 09, 2015 1039 1050 1033 1036 0 -1.26(-0.12%)
Jun 08, 2015 1044 1050 1032 1037 0 -7.61(-0.73%)
Jun 05, 2015 1034 1054 1027 1045 0 +4.98(+0.48%)
Jun 04, 2015 1046 1051 1033 1040 0 -14.50(-1.38%)
Jun 03, 2015 1059 1067 1050 1054 0 -6.39(-0.60%)
Jun 02, 2015 1056 1068 1047 1061 0 +6.81(+0.65%)
Jun 01, 2015 1060 1064 1048 1054 0 -3.70(-0.35%)
May 29, 2015 1060 1067 1050 1058 0 -4.32(-0.41%)
May 28, 2015 1065 1071 1050 1062 0 -13.92(-1.29%)
May 27, 2015 1077 1085 1066 1076 0 -2.12(-0.20%)
May 26, 2015 1086 1092 1071 1078 0 -12.40(-1.14%)
May 25, 2015 1090 1090 1090 1090 0 +0.00(+0.00%)
May 22, 2015 1086 1098 1082 1090 0 +6.69(+0.62%)
May 21, 2015 1078 1089 1073 1084 0 +11.51(+1.07%)
May 20, 2015 1072 1079 1063 1072 0 +1.32(+0.12%)
May 19, 2015 1079 1083 1066 1071 0 -14.99(-1.38%)
May 18, 2015 1080 1090 1071 1086 0 -4.06(-0.37%)
May 15, 2015 1081 1095 1072 1090 0 +6.61(+0.61%)
May 14, 2015 1089 1098 1079 1083 0 -4.53(-0.42%)
May 13, 2015 1104 1108 1082 1088 0 -12.26(-1.11%)
May 12, 2015 1092 1107 1086 1100 0 +6.69(+0.61%)
May 11, 2015 1113 1115 1090 1093 0 -19.57(-1.76%)
May 08, 2015 1110 1121 1093 1113 0 +12.28(+1.12%)
May 07, 2015 1113 1117 1090 1101 0 -18.38(-1.64%)
May 06, 2015 1140 1146 1112 1119 0 -9.98(-0.88%)
May 05, 2015 1156 1166 1125 1129 0 -24.84(-2.15%)
May 04, 2015 1154 1166 1142 1154 0 +0.70(+0.06%)
May 01, 2015 1151 1164 1139 1153 0 +1.06(+0.09%)
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%)
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.