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 (%)
Nov 30, 2020 696.34 702.90 657.31 659.47 0 -49.49(-6.98%)
Nov 27, 2020 709.93 722.10 699.50 708.95 0 -4.12(-0.58%)
Nov 25, 2020 721.61 730.67 707.23 713.07 0 -17.76(-2.43%)
Nov 24, 2020 718.61 744.99 706.98 730.83 0 +38.73(+5.60%)
Nov 23, 2020 650.66 693.47 649.09 692.10 0 +53.90(+8.45%)
Nov 20, 2020 643.55 648.58 631.31 638.20 0 -6.43(-1.00%)
Nov 19, 2020 629.22 648.03 617.58 644.62 0 +7.03(+1.10%)
Nov 18, 2020 662.12 672.00 636.74 637.59 0 -19.20(-2.92%)
Nov 17, 2020 640.59 658.78 626.08 656.79 0 -0.52(-0.08%)
Nov 16, 2020 647.69 660.66 627.00 657.31 0 +47.38(+7.77%)
Nov 13, 2020 589.30 619.14 585.62 609.93 0 +26.54(+4.55%)
Nov 12, 2020 603.50 614.61 577.51 583.39 0 -30.37(-4.95%)
Nov 11, 2020 622.36 628.43 605.51 613.76 0 -4.86(-0.79%)
Nov 10, 2020 620.60 626.73 592.68 618.62 0 +6.90(+1.13%)
Nov 09, 2020 566.89 625.92 560.91 611.72 0 +116.61(+23.55%)
Nov 06, 2020 505.62 515.00 492.07 495.12 0 -13.18(-2.59%)
Nov 05, 2020 505.30 522.83 502.34 508.30 0 +2.82(+0.56%)
Nov 04, 2020 509.38 520.32 491.19 505.48 0 -2.24(-0.44%)
Nov 03, 2020 518.72 523.04 498.12 507.72 0 +1.52(+0.30%)
Nov 02, 2020 493.27 512.54 484.33 506.20 0 +17.83(+3.65%)
Oct 30, 2020 474.54 491.12 467.56 488.37 0 +14.04(+2.96%)
Oct 29, 2020 453.24 476.71 447.00 474.33 0 +10.56(+2.28%)
Oct 28, 2020 473.74 482.42 457.93 463.77 0 -24.77(-5.07%)
Oct 27, 2020 495.31 500.29 484.38 488.54 0 -11.97(-2.39%)
Oct 26, 2020 513.70 517.56 494.58 500.51 0 -24.38(-4.64%)
Oct 23, 2020 522.16 535.56 514.87 524.88 0 +7.74(+1.50%)
Oct 22, 2020 498.68 518.48 488.13 517.15 0 +18.32(+3.67%)
Oct 21, 2020 501.67 512.01 492.89 498.83 0 -5.98(-1.19%)
Oct 20, 2020 494.83 510.71 491.38 504.81 0 +13.50(+2.75%)
Oct 19, 2020 505.52 509.87 488.87 491.32 0 -9.51(-1.90%)
Oct 16, 2020 513.49 517.63 497.79 500.82 0 -14.22(-2.76%)
Oct 15, 2020 501.98 517.50 493.21 515.04 0 +1.83(+0.36%)
Oct 14, 2020 515.44 531.75 510.94 513.21 0 -1.22(-0.24%)
Oct 13, 2020 520.73 528.56 511.10 514.43 0 -10.85(-2.07%)
Oct 12, 2020 525.14 530.61 513.44 525.29 0 -3.74(-0.71%)
Oct 09, 2020 543.73 546.82 523.40 529.03 0 -9.28(-1.72%)
Oct 08, 2020 520.04 539.61 515.40 538.31 0 +23.48(+4.56%)
Oct 07, 2020 514.24 521.80 504.87 514.83 0 +3.97(+0.78%)
Oct 06, 2020 532.61 538.95 507.96 510.86 0 -12.09(-2.31%)
Oct 05, 2020 513.15 526.07 506.57 522.95 0 +17.24(+3.41%)
Oct 02, 2020 487.40 513.32 484.25 505.71 0 +1.15(+0.23%)
Oct 01, 2020 518.17 524.64 498.81 504.56 0 -23.69(-4.48%)
Sep 30, 2020 529.97 541.14 524.06 528.25 0 -0.93(-0.18%)
Sep 29, 2020 542.24 543.63 520.97 529.18 0 -14.34(-2.64%)
Sep 28, 2020 543.96 553.06 537.76 543.52 0 +11.05(+2.08%)
Sep 25, 2020 531.25 539.48 520.62 532.47 0 -5.35(-0.99%)
Sep 24, 2020 529.85 547.89 516.83 537.81 0 +2.92(+0.55%)
Sep 23, 2020 567.37 570.13 533.48 534.89 0 -30.15(-5.34%)
Sep 22, 2020 566.03 576.10 557.92 565.05 0 +0.07(+0.01%)
Sep 21, 2020 573.91 579.90 555.91 564.98 0 -26.91(-4.55%)
Sep 18, 2020 598.15 604.12 584.50 591.89 0 -8.57(-1.43%)
Sep 17, 2020 591.62 604.84 585.68 600.45 0 -2.50(-0.42%)
Sep 16, 2020 586.71 614.21 580.21 602.96 0 +23.12(+3.99%)
Sep 15, 2020 590.40 598.19 577.59 579.83 0 -9.61(-1.63%)
Sep 14, 2020 587.18 599.60 578.14 589.44 0 +3.61(+0.62%)
Sep 11, 2020 582.88 591.13 573.93 585.84 0 +3.94(+0.68%)
Sep 10, 2020 612.30 614.47 579.88 581.90 0 -27.80(-4.56%)
Sep 09, 2020 614.31 623.09 601.15 609.70 0 +0.28(+0.05%)
Sep 08, 2020 628.70 635.75 602.87 609.41 0 -32.74(-5.10%)
Sep 04, 2020 651.29 657.64 632.19 642.16 0 -0.92(-0.14%)
Sep 03, 2020 645.99 664.90 633.62 643.08 0 -5.51(-0.85%)
Sep 02, 2020 653.36 661.72 640.24 648.58 0 -6.18(-0.94%)
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.