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 (%)
Aug 31, 2009 959.72 1097 1075 1086 0 -20.75(-1.87%)
Aug 28, 2009 984.47 1122 1098 1107 0 +0.68(+0.06%)
Aug 27, 2009 1098 1113 1082 1106 0 +1.55(+0.14%)
Aug 26, 2009 967.15 1111 1086 1105 0 +0.33(+0.03%)
Aug 25, 2009 987.47 1123 1098 1104 0 -4.87(-0.44%)
Aug 24, 2009 981.95 1126 1097 1109 0 +1.96(+0.18%)
Aug 21, 2009 965.39 1112 1090 1107 0 +27.94(+2.59%)
Aug 20, 2009 946.30 1088 1067 1079 0 +7.50(+0.70%)
Aug 19, 2009 917.95 1079 1041 1072 0 +16.43(+1.56%)
Aug 18, 2009 920.19 1063 1043 1055 0 +12.38(+1.19%)
Aug 17, 2009 1053 1056 1034 1043 0 -29.70(-2.77%)
Aug 14, 2009 954.53 1091 1063 1073 0 -12.08(-1.11%)
Aug 13, 2009 1085 1095 1069 1085 0 +9.56(+0.89%)
Aug 12, 2009 943.03 1090 1063 1075 0 -4.85(-0.45%)
Aug 11, 2009 955.50 1095 1070 1080 0 -9.39(-0.86%)
Aug 10, 2009 950.09 1097 1076 1089 0 +0.70(+0.06%)
Aug 07, 2009 974.59 1112 1081 1089 0 -7.54(-0.69%)
Aug 06, 2009 977.84 1113 1084 1096 0 -14.13(-1.27%)
Aug 05, 2009 988.76 1127 1098 1110 0 -5.37(-0.48%)
Aug 04, 2009 991.69 1133 1106 1116 0 -10.01(-0.89%)
Aug 03, 2009 990.97 1136 1112 1126 0 +22.03(+2.00%)
Jul 31, 2009 1082 1113 1074 1104 0 +16.76(+1.54%)
Jul 30, 2009 1081 1103 1070 1087 0 +22.08(+2.07%)
Jul 29, 2009 1077 1084 1051 1065 0 -29.17(-2.67%)
Jul 28, 2009 1095 1106 1071 1094 0 -15.44(-1.39%)
Jul 27, 2009 1107 1120 1096 1110 0 +4.52(+0.41%)
Jul 25, 2009 991.38 1113 986.59 1105 0 +0.88(+0.08%)
Jul 24, 2009 1095 1117 1085 1104 0 +2.70(+0.25%)
Jul 23, 2009 1072 1109 1069 1101 0 +28.20(+2.63%)
Jul 22, 2009 1064 1095 1054 1073 0 -16.44(-1.51%)
Jul 21, 2009 1090 1106 1072 1090 0 +59.01(+5.73%)
Jun 26, 2009 1034 1041 1021 1031 0 -3.40(-0.33%)
Jun 25, 2009 1009 1037 1005 1034 0 +30.98(+3.09%)
Jun 24, 2009 1005 1024 988.19 1003 0 +2.52(+0.25%)
Jun 23, 2009 990.42 1010 975.10 1001 0 +12.35(+1.25%)
Jun 22, 2009 1032 1035 983.06 988.23 0 -62.12(-5.91%)
Jun 19, 2009 1066 1072 1040 1050 0 -12.79(-1.20%)
Jun 18, 2009 1066 1080 1052 1063 0 -0.94(-0.09%)
Jun 17, 2009 1081 1092 1047 1064 0 -24.76(-2.27%)
Jun 16, 2009 1118 1129 1083 1089 0 -15.99(-1.45%)
Jun 15, 2009 1101 1133 1074 1105 0 -37.86(-3.31%)
Jun 12, 2009 1143 1153 1128 1143 0 -19.97(-1.72%)
Jun 11, 2009 1156 1178 1147 1163 0 +11.38(+0.99%)
Jun 10, 2009 1162 1171 1134 1151 0 +4.56(+0.40%)
Jun 09, 2009 1145 1162 1128 1147 0 +17.46(+1.55%)
Jun 08, 2009 1125 1140 1109 1129 0 -7.14(-0.63%)
Jun 05, 2009 1155 1159 1114 1136 0 -1.78(-0.16%)
Jun 04, 2009 1129 1153 1115 1138 0 +25.06(+2.25%)
Jun 03, 2009 1170 1163 1097 1113 0 -70.32(-5.94%)
Jun 02, 2009 1203 1220 1165 1183 0 -25.33(-2.10%)
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.