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 (%)
May 29, 2009 1172 1196 1157 1175 0 +31.57(+2.76%)
May 28, 2009 1118 1153 1104 1144 0 +38.91(+3.52%)
May 27, 2009 1117 1137 1098 1105 0 -3.63(-0.33%)
May 26, 2009 1068 1115 1058 1108 0 +20.62(+1.90%)
May 25, 2009 1091 1106 1078 1088 0 +0.00(+0.00%)
May 22, 2009 1091 1106 1078 1088 0 +7.56(+0.70%)
May 21, 2009 1092 1099 1064 1080 0 -26.73(-2.41%)
May 20, 2009 1100 1136 1094 1107 0 +23.06(+2.13%)
May 19, 2009 1077 1099 1065 1084 0 +17.64(+1.65%)
May 18, 2009 1050 1076 1041 1066 0 +40.49(+3.95%)
May 15, 2009 1044 1057 1016 1026 0 -20.23(-1.93%)
May 14, 2009 1024 1060 1010 1046 0 +8.80(+0.85%)
May 13, 2009 1067 1077 1027 1037 0 -49.90(-4.59%)
May 12, 2009 1114 1119 1069 1087 0 -3.85(-0.35%)
May 11, 2009 1105 1118 1073 1091 0 -37.29(-3.31%)
May 08, 2009 1097 1147 1085 1128 0 +53.39(+4.97%)
May 07, 2009 1115 1135 1057 1075 0 -16.39(-1.50%)
May 06, 2009 1061 1100 1051 1091 0 +49.75(+4.78%)
May 05, 2009 1051 1060 1021 1041 0 -16.71(-1.58%)
May 04, 2009 1039 1061 1036 1058 0 +42.17(+4.15%)
May 01, 2009 991.19 1023 981.58 1016 0 +30.86(+3.13%)
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%)
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.