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, 2017 1234 1256 1225 1244 0 +20.97(+1.72%)
Nov 29, 2017 1219 1230 1208 1223 0 +3.18(+0.26%)
Nov 28, 2017 1213 1226 1205 1219 0 +9.52(+0.79%)
Nov 27, 2017 1215 1223 1205 1210 0 -15.32(-1.25%)
Nov 24, 2017 1225 1234 1218 1225 0 +1.15(+0.09%)
Nov 22, 2017 1230 1238 1218 1224 0 +6.36(+0.52%)
Nov 21, 2017 1213 1228 1204 1218 0 +11.84(+0.98%)
Nov 20, 2017 1216 1218 1198 1206 0 -19.84(-1.62%)
Nov 17, 2017 1219 1232 1212 1226 0 +13.20(+1.09%)
Nov 16, 2017 1207 1222 1201 1213 0 +7.65(+0.63%)
Nov 15, 2017 1200 1212 1186 1205 0 -7.57(-0.62%)
Nov 14, 2017 1227 1234 1206 1212 0 -17.19(-1.40%)
Nov 13, 2017 1237 1242 1223 1230 0 -11.60(-0.93%)
Nov 10, 2017 1244 1252 1229 1241 0 -6.95(-0.56%)
Nov 09, 2017 1241 1257 1230 1248 0 +2.82(+0.23%)
Nov 08, 2017 1250 1255 1232 1245 0 -4.76(-0.38%)
Nov 07, 2017 1256 1265 1243 1250 0 -2.32(-0.19%)
Nov 06, 2017 1230 1256 1219 1252 0 +27.04(+2.21%)
Nov 03, 2017 1219 1234 1212 1225 0 +7.45(+0.61%)
Nov 02, 2017 1204 1230 1199 1218 0 -3.74(-0.31%)
Nov 01, 2017 1214 1235 1203 1222 0 +19.71(+1.64%)
Oct 31, 2017 1192 1208 1187 1202 0 +8.89(+0.75%)
Oct 30, 2017 1187 1201 1180 1193 0 +10.04(+0.85%)
Oct 27, 2017 1145 1186 1140 1183 0 +22.45(+1.93%)
Oct 26, 2017 1170 1178 1151 1161 0 -6.67(-0.57%)
Oct 25, 2017 1170 1178 1153 1167 0 -6.00(-0.51%)
Oct 24, 2017 1180 1189 1165 1173 0 -2.19(-0.19%)
Oct 23, 2017 1179 1188 1168 1175 0 -2.38(-0.20%)
Oct 20, 2017 1184 1188 1169 1178 0 -2.27(-0.19%)
Oct 19, 2017 1175 1188 1168 1180 0 -3.76(-0.32%)
Oct 18, 2017 1184 1196 1177 1184 0 -3.81(-0.32%)
Oct 17, 2017 1184 1192 1175 1188 0 +2.18(+0.18%)
Oct 16, 2017 1184 1195 1177 1185 0 +4.33(+0.37%)
Oct 13, 2017 1182 1190 1174 1181 0 +10.20(+0.87%)
Oct 12, 2017 1170 1179 1161 1171 0 -7.33(-0.62%)
Oct 11, 2017 1177 1185 1167 1178 0 +4.06(+0.35%)
Oct 10, 2017 1179 1186 1169 1174 0 +7.61(+0.65%)
Oct 09, 2017 1173 1176 1162 1167 0 +1.62(+0.14%)
Oct 06, 2017 1164 1173 1156 1165 0 -10.56(-0.90%)
Oct 05, 2017 1180 1190 1169 1176 0 -2.26(-0.19%)
Oct 04, 2017 1180 1188 1170 1178 0 +2.06(+0.18%)
Oct 03, 2017 1171 1182 1163 1176 0 +2.41(+0.21%)
Oct 02, 2017 1162 1177 1155 1173 0 +0.24(+0.02%)
Sep 29, 2017 1167 1183 1162 1173 0 +3.63(+0.31%)
Sep 28, 2017 1171 1183 1159 1169 0 +0.44(+0.04%)
Sep 27, 2017 1157 1174 1150 1169 0 +9.56(+0.82%)
Sep 26, 2017 1153 1169 1145 1159 0 +1.89(+0.16%)
Sep 25, 2017 1148 1164 1143 1158 0 +15.67(+1.37%)
Sep 22, 2017 1132 1149 1129 1142 0 +9.21(+0.81%)
Sep 21, 2017 1123 1139 1118 1133 0 +8.97(+0.80%)
Sep 20, 2017 1121 1131 1112 1124 0 -6.04(-0.53%)
Sep 19, 2017 1124 1135 1117 1130 0 +5.50(+0.49%)
Sep 18, 2017 1117 1130 1111 1124 0 +5.56(+0.50%)
Sep 15, 2017 1116 1126 1107 1119 0 +2.71(+0.24%)
Sep 14, 2017 1115 1128 1105 1116 0 -2.25(-0.20%)
Sep 13, 2017 1110 1122 1105 1118 0 +11.40(+1.03%)
Sep 12, 2017 1101 1116 1096 1107 0 +4.32(+0.39%)
Sep 11, 2017 1094 1107 1086 1103 0 +9.48(+0.87%)
Sep 08, 2017 1100 1110 1085 1093 0 -10.99(-1.00%)
Sep 07, 2017 1095 1108 1091 1104 0 +5.41(+0.49%)
Sep 06, 2017 1091 1105 1080 1099 0 +16.86(+1.56%)
Sep 05, 2017 1087 1092 1071 1082 0 -4.33(-0.40%)
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.