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 (%)
Apr 30, 2009 1011 1024 975.24 985.16 0 -17.04(-1.70%)
Apr 29, 2009 994.60 1019 980.78 1002 0 +26.90(+2.76%)
Apr 28, 2009 970.83 988.24 958.31 975.30 0 -1.81(-0.18%)
Apr 27, 2009 982.71 999.24 961.78 977.10 0 -28.50(-2.83%)
Apr 24, 2009 994.93 1019 982.83 1006 0 +27.92(+2.86%)
Apr 23, 2009 965.09 984.74 954.88 977.68 0 +25.32(+2.66%)
Apr 22, 2009 946.65 975.68 937.41 952.37 0 -8.29(-0.86%)
Apr 21, 2009 937.65 967.84 926.81 960.66 0 +15.24(+1.61%)
Apr 20, 2009 981.03 984.70 938.19 945.42 0 -57.87(-5.77%)
Apr 17, 2009 1004 1024 989.25 1003 0 +4.20(+0.42%)
Apr 16, 2009 995.79 1009 972.37 999.09 0 +15.24(+1.55%)
Apr 15, 2009 979.09 997.77 963.32 983.85 0 -0.42(-0.04%)
Apr 14, 2009 989.66 1010 973.99 984.26 0 -13.76(-1.38%)
Apr 13, 2009 985.45 1007 970.48 998.02 0 -5.58(-0.56%)
Apr 10, 2009 1001 1023 983.89 1004 0 +0.00(+0.00%)
Apr 09, 2009 1001 1023 983.89 1004 0 +23.62(+2.41%)
Apr 08, 2009 957.54 985.13 943.57 979.98 0 +18.64(+1.94%)
Apr 07, 2009 965.90 978.84 952.67 961.34 0 -23.13(-2.35%)
Apr 06, 2009 979.69 991.34 959.99 984.47 0 -15.58(-1.56%)
Apr 03, 2009 988.51 1011 975.03 1000 0 +9.52(+0.96%)
Apr 02, 2009 975.18 1011 969.77 990.53 0 +50.60(+5.38%)
Apr 01, 2009 900.99 953.22 893.03 939.93 0 +14.34(+1.55%)
Mar 31, 2009 934.05 950.58 912.75 925.59 0 +12.12(+1.33%)
Mar 30, 2009 927.93 937.92 895.65 913.48 0 -52.95(-5.48%)
Mar 27, 2009 985.64 995.48 952.09 966.42 0 -38.10(-3.79%)
Mar 26, 2009 997.06 1018 981.55 1005 0 +24.30(+2.48%)
Mar 25, 2009 974.80 995.27 954.76 980.22 0 +7.74(+0.80%)
Mar 24, 2009 974.58 996.32 951.86 972.48 0 -15.82(-1.60%)
Mar 23, 2009 968.10 991.53 960.72 988.30 0 +82.30(+9.08%)
Mar 20, 2009 957.43 960.98 899.37 906.00 0 -41.16(-4.35%)
Mar 19, 2009 927.17 971.92 917.04 947.15 0 +51.05(+5.70%)
Mar 18, 2009 888.54 905.60 854.46 896.10 0 -2.78(-0.31%)
Mar 17, 2009 874.59 903.07 852.77 898.88 0 +29.51(+3.39%)
Mar 16, 2009 862.25 896.66 848.66 869.37 0 +11.99(+1.40%)
Mar 13, 2009 869.79 883.80 838.70 857.38 0 -5.05(-0.59%)
Mar 12, 2009 833.26 868.91 820.42 862.43 0 +34.19(+4.13%)
Mar 11, 2009 829.40 848.37 806.93 828.24 0 +0.26(+0.03%)
Mar 10, 2009 814.78 845.06 804.19 827.98 0 +40.59(+5.16%)
Mar 09, 2009 781.61 819.89 771.30 787.39 0 -8.12(-1.02%)
Mar 06, 2009 799.22 825.36 769.58 795.50 0 +6.12(+0.78%)
Mar 05, 2009 814.78 835.26 776.66 789.38 0 -47.57(-5.68%)
Mar 04, 2009 831.81 859.44 813.21 836.96 0 +35.87(+4.48%)
Mar 03, 2009 809.76 832.46 787.35 801.09 0 +1.62(+0.20%)
Mar 02, 2009 840.02 850.94 791.34 799.48 0 -67.52(-7.79%)
Feb 27, 2009 862.15 894.86 843.29 866.99 0 -18.84(-2.13%)
Feb 26, 2009 888.84 913.71 875.58 885.83 0 +12.33(+1.41%)
Feb 25, 2009 865.80 894.10 841.97 873.50 0 +6.33(+0.73%)
Feb 24, 2009 858.10 877.88 821.54 867.17 0 +35.38(+4.25%)
Feb 23, 2009 881.72 891.25 824.49 831.80 0 -36.52(-4.21%)
Feb 20, 2009 875.72 890.87 846.27 868.32 0 -27.93(-3.12%)
Feb 19, 2009 912.21 927.84 882.89 896.25 0 +8.72(+0.98%)
Feb 18, 2009 916.41 922.51 875.95 887.53 0 -21.27(-2.34%)
Feb 17, 2009 942.02 950.02 902.31 908.80 0 -65.72(-6.74%)
Feb 16, 2009 966.14 991.21 955.62 974.52 0 +0.00(+0.00%)
Feb 13, 2009 966.14 991.21 955.62 974.52 0 +2.25(+0.23%)
Feb 12, 2009 952.68 982.14 932.68 972.26 0 +8.03(+0.83%)
Feb 11, 2009 975.28 988.55 948.23 964.24 0 -2.60(-0.27%)
Feb 10, 2009 1019 1032 954.87 966.83 0 -54.04(-5.29%)
Feb 09, 2009 1016 1044 1004 1021 0 +18.82(+1.88%)
Feb 06, 2009 977.07 1016 963.78 1002 0 +22.07(+2.25%)
Feb 05, 2009 971.90 990.83 949.01 979.98 0 +9.34(+0.96%)
Feb 04, 2009 970.61 992.12 957.92 970.63 0 +6.14(+0.64%)
Feb 03, 2009 953.40 978.09 940.67 964.49 0 +15.83(+1.67%)
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.