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 (%)
Oct 31, 2011 1257 1263 1203 1208 0 -65.93(-5.17%)
Oct 28, 2011 1265 1285 1251 1274 0 +5.56(+0.44%)
Oct 27, 2011 1251 1296 1244 1269 0 +51.73(+4.25%)
Oct 26, 2011 1202 1233 1176 1217 0 +28.33(+2.38%)
Oct 25, 2011 1210 1216 1172 1188 0 -28.95(-2.38%)
Oct 24, 2011 1209 1231 1198 1217 0 +14.70(+1.22%)
Oct 21, 2011 1195 1217 1179 1203 0 +28.67(+2.44%)
Oct 20, 2011 1174 1187 1143 1174 0 +1.34(+0.11%)
Oct 19, 2011 1185 1201 1164 1173 0 -16.44(-1.38%)
Oct 18, 2011 1158 1199 1138 1189 0 +29.11(+2.51%)
Oct 17, 2011 1160 1185 1154 1160 0 -24.12(-2.04%)
Oct 14, 2011 1165 1187 1159 1184 0 +38.53(+3.36%)
Oct 13, 2011 1121 1153 1119 1146 0 -4.75(-0.41%)
Oct 12, 2011 1147 1167 1138 1150 0 +14.23(+1.25%)
Oct 11, 2011 1127 1151 1118 1136 0 -0.89(-0.08%)
Oct 10, 2011 1097 1142 1107 1137 0 +54.12(+5.00%)
Oct 07, 2011 1096 1119 1071 1083 0 -21.04(-1.91%)
Oct 06, 2011 1076 1108 1082 1104 0 +35.40(+3.31%)
Oct 05, 2011 1029 1082 1012 1069 0 +44.02(+4.30%)
Oct 04, 2011 975.47 1029 944.46 1025 0 +31.08(+3.13%)
Oct 03, 2011 1029 1043 989.36 993.48 0 -50.26(-4.82%)
Sep 30, 2011 1047 1072 1030 1044 0 -27.31(-2.55%)
Sep 29, 2011 1090 1096 1048 1071 0 +8.35(+0.79%)
Sep 28, 2011 1109 1120 1060 1063 0 -43.05(-3.89%)
Sep 27, 2011 1114 1144 1092 1106 0 +21.19(+1.95%)
Sep 26, 2011 1058 1088 1030 1085 0 +36.98(+3.53%)
Sep 23, 2011 1044 1064 1034 1048 0 -2.91(-0.28%)
Sep 22, 2011 1066 1087 1030 1050 0 -69.23(-6.18%)
Sep 21, 2011 1162 1172 1119 1120 0 -45.66(-3.92%)
Sep 20, 2011 1179 1194 1159 1165 0 -8.01(-0.68%)
Sep 19, 2011 1153 1186 1150 1173 0 -23.41(-1.96%)
Sep 16, 2011 1205 1214 1184 1197 0 -6.36(-0.53%)
Sep 15, 2011 1200 1212 1185 1203 0 +19.67(+1.66%)
Sep 14, 2011 1177 1199 1153 1183 0 +11.87(+1.01%)
Sep 13, 2011 1163 1184 1147 1172 0 +13.92(+1.20%)
Sep 12, 2011 1143 1167 1132 1158 0 -4.34(-0.37%)
Sep 09, 2011 1184 1193 1150 1162 0 -42.68(-3.54%)
Sep 08, 2011 1208 1236 1193 1205 0 -11.17(-0.92%)
Sep 07, 2011 1188 1220 1183 1216 0 +49.89(+4.28%)
Sep 06, 2011 1147 1170 1130 1166 0 -23.65(-1.99%)
Sep 02, 2011 1190 1190 1190 0 -38.02(-3.10%)
Sep 01, 2011 1238 1252 1218 1228 0 -6.46(-0.52%)
Aug 31, 2011 1227 1252 1215 1234 0 +23.44(+1.94%)
Aug 30, 2011 1191 1218 1182 1211 0 +14.06(+1.17%)
Aug 29, 2011 1182 1203 1173 1197 0 +37.57(+3.24%)
Aug 26, 2011 1129 1166 1114 1159 0 +22.16(+1.95%)
Aug 25, 2011 1169 1178 1130 1137 0 -26.28(-2.26%)
Aug 24, 2011 1157 1177 1138 1163 0 +5.27(+0.46%)
Aug 23, 2011 1128 1161 1117 1158 0 +37.60(+3.36%)
Aug 22, 2011 1158 1165 1113 1120 0 -6.60(-0.59%)
Aug 19, 2011 1115 1166 1121 1127 0 -17.25(-1.51%)
Aug 18, 2011 1158 1177 1131 1144 0 -73.34(-6.02%)
Aug 17, 2011 1204 1239 1204 1218 0 +12.01(+1.00%)
Aug 16, 2011 1213 1225 1192 1205 0 -21.49(-1.75%)
Aug 15, 2011 1198 1233 1194 1227 0 +39.53(+3.33%)
Aug 12, 2011 1191 1205 1172 1187 0 +11.51(+0.98%)
Aug 11, 2011 1126 1192 1112 1176 0 +60.79(+5.45%)
Aug 10, 2011 1126 1158 1101 1115 0 -25.11(-2.20%)
Aug 09, 2011 1142 1146 1066 1140 0 +59.27(+5.48%)
Aug 08, 2011 1136 1158 1068 1081 0 -106.44(-8.96%)
Aug 05, 2011 1215 1228 1137 1187 0 -5.53(-0.46%)
Aug 04, 2011 1264 1271 1188 1193 0 -93.28(-7.25%)
Aug 03, 2011 1301 1308 1259 1286 0 -14.62(-1.12%)
Aug 02, 2011 1337 1351 1299 1301 0 -47.88(-3.55%)
Aug 01, 2011 1363 1375 1333 1349 0 -0.91(-0.07%)
Jul 29, 2011 1335 1360 1325 1350 0 -4.72(-0.35%)
Jul 28, 2011 1362 1380 1345 1354 0 -22.53(-1.64%)
Jul 27, 2011 1400 1409 1366 1377 0 -36.24(-2.56%)
Jul 26, 2011 1424 1432 1403 1413 0 -11.20(-0.79%)
Jul 25, 2011 1408 1439 1404 1424 0 +4.35(+0.31%)
Jul 22, 2011 1422 1428 1410 1420 0 -1.35(-0.09%)
Jul 21, 2011 1404 1429 1398 1421 0 +27.43(+1.97%)
Jul 20, 2011 1400 1412 1384 1394 0 +3.08(+0.22%)
Jul 19, 2011 1387 1405 1377 1391 0 +18.15(+1.32%)
Jul 18, 2011 1379 1385 1361 1373 0 -21.30(-1.53%)
Jul 15, 2011 1363 1402 1373 1394 0 +22.53(+1.64%)
Jul 14, 2011 1378 1403 1366 1371 0 -14.80(-1.07%)
Jul 13, 2011 1386 1408 1372 1386 0 +9.10(+0.66%)
Jul 12, 2011 1381 1400 1370 1377 0 -11.96(-0.86%)
Jul 11, 2011 1408 1414 1381 1389 0 -40.60(-2.84%)
Jul 08, 2011 1419 1435 1411 1430 0 -14.22(-0.98%)
Jul 07, 2011 1424 1456 1428 1444 0 +0.39(+0.03%)
Jul 06, 2011 1407 1465 1432 1444 0 -14.16(-0.97%)
Jul 05, 2011 1384 1474 1445 1458 0 +8.24(+0.57%)
Jul 04, 2011 1384 1454 1415 1449 0 +0.60(+0.04%)
Jul 01, 2011 1383 1453 1414 1449 0 -87.78(-5.71%)
Jun 30, 2011 1518 1543 1511 1537 0 +31.22(+2.07%)
Jun 29, 2011 1492 1518 1475 1505 0 +22.28(+1.50%)
Jun 28, 2011 1453 1489 1448 1483 0 +42.32(+2.94%)
Jun 27, 2011 1411 1449 1419 1441 0 +6.63(+0.46%)
Jun 24, 2011 1471 1477 1427 1434 0 -38.51(-2.61%)
Jun 23, 2011 1446 1477 1434 1473 0 -21.30(-1.43%)
Jun 22, 2011 1490 1518 1480 1494 0 -5.01(-0.33%)
Jun 21, 2011 1474 1510 1468 1499 0 +37.94(+2.60%)
Jun 20, 2011 1450 1464 1448 1461 0 +3.57(+0.24%)
Jun 17, 2011 1478 1487 1448 1458 0 -7.70(-0.53%)
Jun 16, 2011 1470 1484 1445 1465 0 -6.54(-0.44%)
Jun 15, 2011 1491 1506 1459 1472 0 -36.14(-2.40%)
Jun 14, 2011 1485 1520 1481 1508 0 +42.16(+2.88%)
Jun 13, 2011 1483 1498 1446 1466 0 -14.29(-0.97%)
Jun 10, 2011 1498 1503 1470 1480 0 -29.47(-1.95%)
Jun 09, 2011 1503 1522 1494 1509 0 +16.03(+1.07%)
Jun 08, 2011 1504 1523 1487 1493 0 -12.28(-0.82%)
Jun 07, 2011 1507 1531 1496 1506 0 +15.35(+1.03%)
Jun 06, 2011 1525 1532 1486 1490 0 -36.89(-2.42%)
Jun 03, 2011 1509 1544 1499 1527 0 +3.90(+0.26%)
May 24, 2011 1495 1542 1505 1523 0 +25.30(+1.69%)
May 23, 2011 1499 1512 1476 1498 0 -33.57(-2.19%)
May 20, 2011 1537 1552 1515 1532 0 -9.12(-0.59%)
May 19, 2011 1541 1554 1522 1541 0 +8.31(+0.54%)
May 18, 2011 1482 1544 1494 1532 0 +39.78(+2.67%)
May 17, 2011 1484 1505 1469 1493 0 -0.02(-0.00%)
May 16, 2011 1501 1526 1484 1493 0 -15.06(-1.00%)
May 13, 2011 1526 1534 1493 1508 0 -11.26(-0.74%)
May 12, 2011 1515 1536 1489 1519 0 -11.38(-0.74%)
May 11, 2011 1576 1579 1519 1530 0 -53.21(-3.36%)
May 10, 2011 1570 1597 1556 1584 0 +17.53(+1.12%)
May 09, 2011 1514 1573 1521 1566 0 +40.68(+2.67%)
May 06, 2011 1517 1569 1508 1525 0 +15.68(+1.04%)
May 05, 2011 1527 1544 1490 1510 0 -42.69(-2.75%)
May 04, 2011 1575 1579 1533 1552 0 -30.42(-1.92%)
May 03, 2011 1615 1621 1565 1583 0 -52.09(-3.19%)
May 02, 2011 1633 1640 1626 1635 0 -23.36(-1.41%)
Apr 29, 2011 1638 1664 1631 1658 0 +22.19(+1.36%)
Apr 28, 2011 1636 1650 1613 1636 0 -3.18(-0.19%)
Apr 27, 2011 1641 1653 1604 1639 0 +11.89(+0.73%)
Apr 26, 2011 1639 1649 1615 1627 0 -4.33(-0.27%)
Apr 25, 2011 1645 1648 1618 1632 0 -13.66(-0.83%)
Apr 21, 2011 1635 1652 1624 1645 0 +18.86(+1.16%)
Apr 20, 2011 1614 1634 1606 1626 0 +36.57(+2.30%)
Apr 19, 2011 1577 1599 1563 1590 0 +18.35(+1.17%)
Apr 18, 2011 1578 1589 1550 1572 0 -35.63(-2.22%)
Apr 15, 2011 1601 1616 1591 1607 0 -0.51(-0.03%)
Apr 14, 2011 1598 1616 1582 1608 0 -1.98(-0.12%)
Apr 13, 2011 1615 1632 1589 1610 0 +11.00(+0.69%)
Apr 12, 2011 1621 1627 1579 1599 0 -45.21(-2.75%)
Apr 11, 2011 1675 1683 1634 1644 0 -38.28(-2.28%)
Apr 08, 2011 1688 1704 1665 1682 0 +7.77(+0.46%)
Apr 07, 2011 1686 1699 1659 1674 0 -14.07(-0.83%)
Apr 06, 2011 1708 1719 1673 1688 0 -8.61(-0.51%)
Apr 05, 2011 1684 1707 1675 1697 0 +19.62(+1.17%)
Apr 04, 2011 1676 1689 1661 1677 0 +6.09(+0.36%)
Apr 01, 2011 1668 1687 1656 1671 0 +17.51(+1.06%)
Mar 31, 2011 1653 1675 1641 1654 0 +6.67(+0.40%)
Mar 30, 2011 1644 1658 1639 1647 0 +17.14(+1.05%)
Mar 29, 2011 1605 1637 1594 1630 0 +28.64(+1.79%)
Mar 28, 2011 1620 1631 1599 1601 0 -18.62(-1.15%)
Mar 25, 2011 1592 1628 1587 1620 0 +29.40(+1.85%)
Mar 24, 2011 1596 1607 1569 1591 0 +4.25(+0.27%)
Mar 23, 2011 1587 1607 1568 1586 0 -7.63(-0.48%)
Mar 22, 2011 1607 1614 1578 1594 0 -10.30(-0.64%)
Mar 21, 2011 1607 1615 1593 1604 0 +36.41(+2.32%)
Mar 18, 2011 1597 1607 1562 1568 0 -11.45(-0.72%)
Mar 17, 2011 1564 1594 1557 1579 0 +31.10(+2.01%)
Mar 16, 2011 1558 1592 1527 1548 0 -5.02(-0.32%)
Mar 15, 2011 1544 1570 1538 1553 0 -31.19(-1.97%)
Mar 14, 2011 1583 1610 1552 1584 0 -7.54(-0.47%)
Mar 11, 2011 1551 1604 1542 1592 0 +33.11(+2.12%)
Mar 10, 2011 1588 1596 1548 1559 0 -56.17(-3.48%)
Mar 09, 2011 1615 1629 1599 1615 0 -5.46(-0.34%)
Mar 08, 2011 1644 1651 1607 1621 0 -23.71(-1.44%)
Mar 07, 2011 1673 1685 1632 1644 0 -12.41(-0.75%)
Mar 04, 2011 1659 1674 1637 1657 0 -1.01(-0.06%)
Mar 03, 2011 1651 1676 1635 1658 0 +30.47(+1.87%)
Mar 02, 2011 1604 1637 1602 1627 0 +18.65(+1.16%)
Mar 01, 2011 1639 1649 1599 1609 0 -19.41(-1.19%)
Feb 28, 2011 1617 1642 1603 1628 0 +13.92(+0.86%)
Feb 25, 2011 1592 1620 1583 1614 0 +29.38(+1.85%)
Feb 24, 2011 1604 1619 1567 1585 0 -16.92(-1.06%)
Feb 23, 2011 1580 1624 1567 1602 0 +30.25(+1.93%)
Feb 22, 2011 1601 1626 1551 1571 0 -17.95(-1.13%)
Feb 18, 2011 1589 1589 1589 0 -1.05(-0.07%)
Feb 17, 2011 1572 1599 1561 1590 0 +18.69(+1.19%)
Feb 16, 2011 1550 1581 1543 1572 0 +26.33(+1.70%)
Feb 15, 2011 1551 1563 1533 1545 0 -12.01(-0.77%)
Feb 14, 2011 1521 1566 1515 1557 0 +34.03(+2.23%)
Feb 11, 2011 1518 1534 1506 1523 0 +11.50(+0.76%)
Feb 10, 2011 1498 1524 1485 1512 0 +10.55(+0.70%)
Feb 09, 2011 1512 1522 1487 1501 0 -17.62(-1.16%)
Feb 08, 2011 1515 1528 1496 1519 0 +0.13(+0.01%)
Feb 07, 2011 1520 1544 1508 1519 0 +2.73(+0.18%)
Feb 04, 2011 1523 1538 1501 1516 0 +14.51(+0.97%)
Feb 03, 2011 1499 1515 1479 1501 0 +5.36(+0.36%)
Feb 02, 2011 1478 1519 1481 1496 0 -2.63(-0.18%)
Feb 01, 2011 1493 1516 1478 1499 0 +18.44(+1.25%)
Jan 31, 2011 1454 1487 1443 1480 0 +34.60(+2.39%)
Jan 28, 2011 1440 1464 1425 1446 0 -2.84(-0.20%)
Jan 27, 2011 1441 1468 1437 1449 0 -19.86(-1.35%)
Jan 26, 2011 1439 1474 1434 1468 0 +34.83(+2.43%)
Jan 25, 2011 1435 1447 1410 1434 0 -8.21(-0.57%)
Jan 24, 2011 1422 1449 1429 1442 0 +4.10(+0.29%)
Jan 21, 2011 1441 1454 1431 1438 0 -0.24(-0.02%)
Jan 20, 2011 1447 1453 1417 1438 0 -18.29(-1.26%)
Jan 19, 2011 1478 1485 1446 1456 0 -20.52(-1.39%)
Jan 18, 2011 1476 1486 1463 1477 0 +4.66(+0.32%)
Jan 17, 2011 1461 1480 1446 1472 0 -0.08(-0.01%)
Jan 14, 2011 1460 1481 1446 1472 0 +9.66(+0.66%)
Jan 13, 2011 1458 1494 1452 1463 0 +14.86(+1.03%)
Jan 12, 2011 1447 1464 1434 1448 0 +12.99(+0.91%)
Jan 11, 2011 1418 1447 1408 1435 0 +27.39(+1.95%)
Jan 10, 2011 1410 1421 1390 1407 0 +1.97(+0.14%)
Jan 07, 2011 1395 1421 1389 1405 0 -2.74(-0.19%)
Jan 06, 2011 1410 1433 1402 1408 0 -15.80(-1.11%)
Jan 05, 2011 1392 1431 1400 1424 0 +11.06(+0.78%)
Jan 04, 2011 1419 1432 1396 1413 0 -6.66(-0.47%)
Jan 03, 2011 1410 1427 1401 1419 0 +21.13(+1.51%)
Dec 31, 2010 1397 1411 1390 1398 0 +3.96(+0.28%)
Dec 30, 2010 1400 1407 1389 1394 0 -2.74(-0.20%)
Dec 29, 2010 1372 1404 1378 1397 0 +15.87(+1.15%)
Dec 28, 2010 1364 1387 1368 1381 0 +10.82(+0.79%)
Dec 27, 2010 1356 1395 1357 1370 0 -2.65(-0.19%)
Dec 24, 2010 1346 1380 1353 1373 0 +0.00(+0.00%)
Dec 23, 2010 1360 1380 1353 1373 0 +16.76(+1.24%)
Dec 22, 2010 1352 1364 1343 1356 0 +4.60(+0.34%)
Dec 21, 2010 1331 1358 1326 1352 0 +25.84(+1.95%)
Dec 20, 2010 1321 1336 1309 1326 0 +10.09(+0.77%)
Dec 17, 2010 1307 1326 1299 1316 0 +8.28(+0.63%)
Dec 16, 2010 1304 1315 1288 1307 0 +6.52(+0.50%)
Dec 15, 2010 1309 1318 1294 1301 0 -9.31(-0.71%)
Dec 14, 2010 1314 1327 1301 1310 0 -5.72(-0.43%)
Dec 10, 2010 1308 1322 1301 1316 0 +17.21(+1.33%)
Dec 09, 2010 1307 1313 1288 1299 0 +1.13(+0.09%)
Dec 08, 2010 1304 1313 1284 1298 0 -4.09(-0.31%)
Dec 07, 2010 1305 1318 1294 1302 0 +8.45(+0.65%)
Dec 06, 2010 1278 1303 1281 1293 0 +6.00(+0.47%)
Dec 03, 2010 1279 1295 1272 1287 0 +3.73(+0.29%)
Dec 02, 2010 1265 1288 1262 1284 0 +22.37(+1.77%)
Dec 01, 2010 1253 1271 1247 1261 0 +26.50(+2.15%)
Nov 30, 2010 1229 1246 1220 1235 0 -33.94(-2.68%)
Nov 29, 2010 1259 1274 1242 1269 0 +1.99(+0.16%)
Nov 26, 2010 1266 1276 1258 1267 0 -11.93(-0.93%)
Nov 25, 2010 1264 1279 1278 1279 0 +0.55(+0.04%)
Nov 24, 2010 1263 1281 1261 1278 0 +24.02(+1.92%)
Nov 23, 2010 1261 1266 1245 1254 0 -25.00(-1.95%)
Nov 22, 2010 1275 1286 1259 1279 0 -5.28(-0.41%)
Nov 19, 2010 1274 1288 1260 1284 0 +4.02(+0.31%)
Nov 18, 2010 1271 1290 1261 1280 0 +21.01(+1.67%)
Nov 17, 2010 1251 1270 1243 1259 0 +6.12(+0.49%)
Nov 16, 2010 1271 1274 1241 1253 0 -32.88(-2.56%)
Nov 15, 2010 1290 1303 1279 1286 0 +0.71(+0.06%)
Nov 12, 2010 1293 1303 1274 1285 0 -19.40(-1.49%)
Nov 11, 2010 1294 1308 1285 1305 0 +4.19(+0.32%)
Nov 10, 2010 1291 1306 1276 1301 0 +10.17(+0.79%)
Nov 09, 2010 1310 1316 1283 1290 0 -8.12(-0.63%)
Nov 08, 2010 1286 1306 1281 1298 0 +11.04(+0.86%)
Nov 05, 2010 1280 1297 1270 1287 0 +8.27(+0.65%)
Nov 04, 2010 1271 1293 1261 1279 0 +27.75(+2.22%)
Nov 03, 2010 1251 1261 1232 1251 0 +4.35(+0.35%)
Nov 02, 2010 1234 1261 1237 1247 0 +0.04(+0.00%)
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.