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, 2010 1108 1249 1217 1230 0 -7.06(-0.57%)
Apr 29, 2010 1233 1247 1224 1237 0 +7.86(+0.64%)
Apr 28, 2010 1093 1237 1211 1229 0 +8.96(+0.73%)
Apr 27, 2010 1109 1250 1216 1220 0 -27.26(-2.18%)
Apr 26, 2010 1115 1255 1238 1248 0 +5.16(+0.42%)
Apr 23, 2010 1094 1247 1217 1242 0 +13.04(+1.06%)
Apr 22, 2010 1084 1233 1203 1229 0 +6.60(+0.54%)
Apr 21, 2010 1098 1236 1210 1223 0 -3.57(-0.29%)
Apr 20, 2010 1087 1232 1213 1226 0 +18.41(+1.52%)
Apr 19, 2010 1070 1213 1190 1208 0 -4.86(-0.40%)
Apr 16, 2010 1098 1234 1203 1213 0 -25.82(-2.08%)
Apr 15, 2010 1112 1250 1231 1239 0 -3.76(-0.30%)
Apr 14, 2010 1104 1249 1227 1242 0 +13.84(+1.13%)
Apr 13, 2010 1099 1237 1215 1229 0 -5.30(-0.43%)
Apr 12, 2010 1102 1244 1226 1234 0 +0.79(+0.06%)
Apr 09, 2010 1100 1241 1224 1233 0 +2.87(+0.23%)
Apr 08, 2010 1084 1236 1203 1230 0 +6.32(+0.52%)
Apr 07, 2010 1233 1239 1217 1224 0 -15.18(-1.23%)
Apr 06, 2010 1108 1251 1229 1239 0 +5.05(+0.41%)
Apr 05, 2010 1092 1242 1217 1234 0 +16.61(+1.36%)
Apr 01, 2010 1217 1217 1217 0 +25.30(+2.12%)
Mar 31, 2010 1187 1199 1180 1192 0 +6.47(+0.55%)
Mar 30, 2010 1184 1192 1177 1186 0 +5.17(+0.44%)
Mar 29, 2010 1171 1186 1165 1181 0 +19.58(+1.69%)
Mar 26, 2010 1039 1175 1151 1161 0 -0.17(-0.01%)
Mar 25, 2010 1050 1188 1159 1161 0 -11.71(-1.00%)
Mar 24, 2010 1036 1181 1161 1173 0 -3.80(-0.32%)
Mar 23, 2010 1045 1181 1168 1177 0 +6.16(+0.53%)
Mar 22, 2010 1030 1180 1155 1170 0 -2.50(-0.21%)
Mar 19, 2010 1057 1190 1163 1173 0 -13.38(-1.13%)
Mar 18, 2010 1195 1202 1177 1186 0 -8.77(-0.73%)
Mar 17, 2010 1061 1200 1185 1195 0 +11.05(+0.93%)
Mar 16, 2010 1053 1192 1172 1184 0 +8.54(+0.73%)
Mar 15, 2010 1041 1177 1166 1176 0 -6.42(-0.54%)
Mar 12, 2010 1056 1191 1175 1182 0 +1.63(+0.14%)
Mar 11, 2010 1047 1187 1169 1180 0 -0.70(-0.06%)
Mar 10, 2010 1040 1186 1164 1181 0 +11.74(+1.00%)
Mar 09, 2010 1037 1177 1160 1169 0 -4.25(-0.36%)
Mar 08, 2010 1168 1181 1162 1174 0 +4.96(+0.42%)
Mar 05, 2010 1028 1174 1153 1169 0 +20.41(+1.78%)
Mar 04, 2010 1021 1157 1136 1148 0 -0.63(-0.05%)
Mar 03, 2010 1010 1159 1137 1149 0 +11.72(+1.03%)
Mar 02, 2010 999.02 1144 1123 1137 0 +11.33(+1.01%)
Mar 01, 2010 988.82 1130 1113 1126 0 +14.59(+1.31%)
Feb 26, 2010 980.66 1117 1102 1111 0 +5.48(+0.50%)
Feb 25, 2010 960.29 1111 1087 1106 0 -9.86(-0.88%)
Feb 24, 2010 981.67 1123 1104 1116 0 +5.47(+0.49%)
Feb 23, 2010 985.76 1128 1103 1110 0 -15.49(-1.38%)
Feb 22, 2010 1012 1143 1122 1126 0 -9.51(-0.84%)
Feb 19, 2010 993.36 1141 1125 1135 0 +0.98(+0.09%)
Feb 18, 2010 998.93 1139 1122 1134 0 +5.03(+0.45%)
Feb 17, 2010 1004 1138 1123 1129 0 -1.79(-0.16%)
Feb 16, 2010 985.96 1134 1109 1131 0 +27.50(+2.49%)
Feb 12, 2010 1103 1103 1103 0 -4.32(-0.39%)
Feb 11, 2010 964.47 1111 1084 1108 0 +14.14(+1.29%)
Feb 10, 2010 959.67 1104 1078 1094 0 -4.39(-0.40%)
Feb 09, 2010 962.59 1110 1083 1098 0 +17.37(+1.61%)
Feb 08, 2010 950.12 1100 1075 1081 0 -5.93(-0.55%)
Feb 05, 2010 953.30 1098 1062 1086 0 -7.93(-0.72%)
Feb 04, 2010 982.45 1124 1091 1094 0 -41.07(-3.62%)
Feb 03, 2010 1017 1154 1129 1135 0 -16.59(-1.44%)
Feb 02, 2010 1010 1155 1127 1152 0 +19.34(+1.71%)
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.