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

Oil & Gas Refining & Marketing Sector (CIX: MSECTOR122 )

N/A UNCHANGED
Last Price Updated: 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 (%)
Dec 31, 2009 1156 1156 1156 0 -1.96(-0.17%)
Dec 30, 2009 1022 1162 1140 1158 0 +1.65(+0.14%)
Dec 29, 2009 1031 1168 1151 1156 0 +5.05(+0.44%)
Dec 28, 2009 1032 1165 1145 1151 0 -2.23(-0.19%)
Dec 24, 2009 1019 1157 1144 1154 0 +8.20(+0.72%)
Dec 23, 2009 1012 1155 1131 1145 0 +15.29(+1.35%)
Dec 22, 2009 1000 1140 1115 1130 0 +5.90(+0.52%)
Dec 21, 2009 993.62 1133 1116 1124 0 +9.89(+0.89%)
Dec 18, 2009 986.81 1123 1104 1114 0 +2.99(+0.27%)
Dec 17, 2009 984.99 1121 1103 1111 0 -13.68(-1.22%)
Dec 16, 2009 992.16 1133 1111 1125 0 +10.98(+0.99%)
Dec 15, 2009 990.83 1129 1108 1114 0 -12.85(-1.14%)
Dec 14, 2009 1127 1130 1121 1127 0 +8.88(+0.79%)
Dec 11, 2009 992.45 1127 1108 1118 0 +2.12(+0.19%)
Dec 10, 2009 983.75 1124 1104 1116 0 +9.82(+0.89%)
Dec 09, 2009 979.35 1116 1093 1106 0 +1.61(+0.15%)
Dec 08, 2009 988.95 1122 1100 1105 0 -20.17(-1.79%)
Dec 07, 2009 996.06 1136 1116 1125 0 +3.87(+0.35%)
Dec 04, 2009 1013 1149 1112 1121 0 -5.55(-0.49%)
Dec 03, 2009 1008 1146 1125 1126 0 -14.84(-1.30%)
Dec 02, 2009 1019 1157 1132 1141 0 -6.55(-0.57%)
Dec 01, 2009 1014 1156 1136 1148 0 +18.96(+1.68%)
Nov 30, 2009 991.38 1142 1121 1129 0 -1.97(-0.17%)
Nov 27, 2009 993.58 1137 1113 1131 0 -27.50(-2.37%)
Nov 26, 2009 1022 1161 1143 1158 0 -0.43(-0.04%)
Nov 25, 2009 1022 1161 1144 1159 0 +16.16(+1.41%)
Nov 24, 2009 1013 1148 1127 1143 0 +3.78(+0.33%)
Nov 23, 2009 1015 1155 1132 1139 0 +10.17(+0.90%)
Nov 20, 2009 1002 1137 1117 1129 0 -6.82(-0.60%)
Nov 19, 2009 1022 1152 1124 1135 0 -17.95(-1.56%)
Nov 18, 2009 1162 1167 1145 1153 0 -0.73(-0.06%)
Nov 17, 2009 1025 1161 1142 1154 0 -2.35(-0.20%)
Nov 16, 2009 1026 1167 1147 1156 0 +12.35(+1.08%)
Nov 13, 2009 1003 1153 1132 1144 0 +6.16(+0.54%)
Nov 12, 2009 1021 1160 1133 1138 0 -18.25(-1.58%)
Nov 11, 2009 1040 1174 1148 1156 0 -1.76(-0.15%)
Nov 10, 2009 1028 1166 1139 1158 0 +0.69(+0.06%)
Nov 09, 2009 1022 1169 1138 1157 0 +19.05(+1.67%)
Nov 06, 2009 1006 1151 1124 1138 0 -3.64(-0.32%)
Nov 05, 2009 1012 1153 1127 1142 0 +7.15(+0.63%)
Nov 04, 2009 1010 1154 1128 1135 0 +7.14(+0.63%)
Nov 03, 2009 979.22 1135 1097 1128 0 +12.05(+1.08%)
Nov 02, 2009 994.93 1138 1101 1116 0 -6.30(-0.56%)
Oct 30, 2009 1016 1151 1111 1122 0 -29.11(-2.53%)
Oct 29, 2009 1008 1157 1131 1151 0 +28.10(+2.50%)
Oct 28, 2009 1037 1167 1118 1123 0 -45.43(-3.89%)
Oct 27, 2009 1046 1188 1154 1168 0 -2.62(-0.22%)
Oct 26, 2009 1073 1221 1166 1171 0 -27.28(-2.28%)
Oct 23, 2009 1076 1208 1193 1198 0 -19.03(-1.56%)
Oct 22, 2009 1083 1226 1195 1217 0 +2.92(+0.24%)
Oct 21, 2009 1089 1247 1206 1214 0 -10.35(-0.85%)
Oct 20, 2009 1087 1229 1213 1225 0 -8.77(-0.71%)
Oct 19, 2009 1093 1238 1212 1233 0 +20.01(+1.65%)
Oct 16, 2009 1086 1223 1202 1213 0 -7.85(-0.64%)
Oct 15, 2009 1059 1223 1180 1221 0 +31.46(+2.64%)
Oct 14, 2009 1062 1198 1176 1190 0 +14.77(+1.26%)
Oct 13, 2009 1044 1182 1157 1175 0 +7.60(+0.65%)
Oct 12, 2009 1176 1182 1163 1167 0 +8.50(+0.73%)
Oct 09, 2009 1151 1165 1144 1159 0 +3.87(+0.34%)
Oct 08, 2009 1010 1161 1133 1155 0 +21.80(+1.92%)
Oct 07, 2009 999.25 1141 1117 1133 0 +7.70(+0.68%)
Oct 06, 2009 996.54 1140 1112 1126 0 +12.83(+1.15%)
Oct 05, 2009 965.94 1124 1082 1113 0 +28.57(+2.64%)
Oct 02, 2009 951.27 1096 1074 1084 0 -11.50(-1.05%)
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.