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 (%)
Jul 29, 2016 994.07 1015 984.83 1009 0 +8.09(+0.81%)
Jul 28, 2016 999.73 1012 986.70 1001 0 +0.59(+0.06%)
Jul 27, 2016 1016 1030 991.20 1000 0 -17.76(-1.74%)
Jul 26, 2016 996.44 1022 989.86 1018 0 +19.29(+1.93%)
Jul 25, 2016 1008 1014 988.91 998.50 0 -16.78(-1.65%)
Jul 22, 2016 1022 1026 1004 1015 0 -4.70(-0.46%)
Jul 21, 2016 1033 1042 1017 1020 0 -12.63(-1.22%)
Jul 20, 2016 1026 1042 1013 1033 0 +3.53(+0.34%)
Jul 19, 2016 1037 1042 1020 1029 0 -11.73(-1.13%)
Jul 18, 2016 1026 1046 1017 1041 0 +12.22(+1.19%)
Jul 15, 2016 1041 1046 1025 1029 0 -8.48(-0.82%)
Jul 14, 2016 1039 1050 1028 1037 0 +9.22(+0.90%)
Jul 13, 2016 1040 1049 1016 1028 0 -15.24(-1.46%)
Jul 12, 2016 1028 1049 1023 1043 0 +31.68(+3.13%)
Jul 11, 2016 1014 1024 1003 1011 0 +6.32(+0.63%)
Jul 08, 2016 1005 1014 991.38 1005 0 +11.68(+1.18%)
Jul 07, 2016 1019 1033 988.22 993.41 0 -15.72(-1.56%)
Jul 06, 2016 1009 1009 1009 1009 0 -7.20(-0.71%)
Jul 05, 2016 1033 1042 1005 1016 0 -32.95(-3.14%)
Jul 01, 2016 1049 1049 1049 1049 0 +13.54(+1.31%)
Jun 30, 2016 1033 1047 1014 1036 0 +6.57(+0.64%)
Jun 29, 2016 1018 1040 1011 1029 0 +21.18(+2.10%)
Jun 28, 2016 1002 1017 984.42 1008 0 +32.00(+3.28%)
Jun 27, 2016 1000 1006 964.46 975.99 0 -38.58(-3.80%)
Jun 24, 2016 1011 1036 1003 1015 0 -47.93(-4.51%)
Jun 23, 2016 1054 1066 1047 1062 0 +23.13(+2.23%)
Jun 22, 2016 1052 1059 1032 1039 0 -8.46(-0.81%)
Jun 21, 2016 1036 1053 1024 1048 0 +12.84(+1.24%)
Jun 20, 2016 1032 1047 1024 1035 0 +24.78(+2.45%)
Jun 17, 2016 1011 1025 1002 1010 0 +6.30(+0.63%)
Jun 16, 2016 998.75 1010 979.69 1004 0 -5.31(-0.53%)
Jun 15, 2016 1003 1026 994.18 1009 0 -1.42(-0.14%)
Jun 14, 2016 1013 1030 997.33 1011 0 -8.38(-0.82%)
Jun 13, 2016 1035 1047 1014 1019 0 -22.22(-2.13%)
Jun 10, 2016 1057 1065 1036 1041 0 -32.17(-3.00%)
Jun 09, 2016 1079 1091 1068 1073 0 -22.40(-2.04%)
Jun 08, 2016 1117 1126 1087 1096 0 -10.64(-0.96%)
Jun 07, 2016 1086 1112 1081 1106 0 +26.11(+2.42%)
Jun 06, 2016 1073 1087 1061 1080 0 -6.50(-0.60%)
Jun 03, 2016 1089 1099 1072 1087 0 +4.78(+0.44%)
Jun 02, 2016 1070 1091 1064 1082 0 +1.96(+0.18%)
Jun 01, 2016 1072 1084 1053 1080 0 +9.40(+0.88%)
May 31, 2016 1078 1090 1061 1071 0 -8.36(-0.77%)
May 27, 2016 1079 1079 1079 1079 0 +1.15(+0.11%)
May 26, 2016 1093 1099 1070 1078 0 -4.91(-0.45%)
May 25, 2016 1072 1090 1061 1083 0 +19.24(+1.81%)
May 24, 2016 1063 1074 1052 1064 0 +10.29(+0.98%)
May 23, 2016 1054 1071 1042 1053 0 -13.32(-1.25%)
May 20, 2016 1058 1071 1048 1067 0 +17.40(+1.66%)
May 19, 2016 1051 1066 1030 1049 0 -13.18(-1.24%)
May 18, 2016 1056 1080 1049 1062 0 +5.31(+0.50%)
May 17, 2016 1054 1074 1047 1057 0 -1.56(-0.15%)
May 16, 2016 1052 1066 1040 1059 0 +18.60(+1.79%)
May 13, 2016 1046 1059 1032 1040 0 -9.28(-0.88%)
May 12, 2016 1073 1084 1041 1049 0 -12.65(-1.19%)
May 11, 2016 1054 1078 1039 1062 0 +5.80(+0.55%)
May 10, 2016 1034 1061 1030 1056 0 +31.07(+3.03%)
May 09, 2016 1044 1047 1012 1025 0 -25.21(-2.40%)
May 06, 2016 1036 1067 1033 1050 0 +3.09(+0.30%)
May 05, 2016 1072 1081 1039 1047 0 +2.87(+0.27%)
May 04, 2016 1070 1080 1036 1044 0 -23.23(-2.18%)
May 03, 2016 1085 1096 1059 1068 0 -44.84(-4.03%)
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.