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, 2014 1603 1619 1587 1599 0 -0.04(-0.00%)
Apr 29, 2014 1598 1621 1587 1599 0 +10.60(+0.67%)
Apr 28, 2014 1588 1600 1569 1589 0 +7.99(+0.51%)
Apr 25, 2014 1589 1598 1570 1581 0 -11.07(-0.70%)
Apr 24, 2014 1596 1604 1580 1592 0 +3.57(+0.22%)
Apr 23, 2014 1584 1600 1578 1588 0 +1.92(+0.12%)
Apr 22, 2014 1584 1596 1570 1586 0 -0.24(-0.02%)
Apr 21, 2014 1581 1596 1572 1586 0 +4.07(+0.26%)
Apr 17, 2014 1582 1582 1582 0 +11.04(+0.70%)
Apr 16, 2014 1558 1577 1545 1571 0 +24.67(+1.60%)
Apr 15, 2014 1534 1556 1519 1547 0 +14.50(+0.95%)
Apr 14, 2014 1528 1541 1515 1532 0 +15.68(+1.03%)
Apr 11, 2014 1522 1536 1504 1516 0 -14.29(-0.93%)
Apr 10, 2014 1548 1559 1526 1531 0 -19.00(-1.23%)
Apr 09, 2014 1537 1557 1522 1550 0 +14.96(+0.97%)
Apr 08, 2014 1529 1547 1516 1535 0 +9.15(+0.60%)
Apr 07, 2014 1549 1554 1518 1526 0 -27.10(-1.75%)
Apr 04, 2014 1573 1580 1542 1553 0 -9.19(-0.59%)
Apr 03, 2014 1556 1571 1549 1562 0 +2.80(+0.18%)
Apr 02, 2014 1553 1565 1540 1559 0 -2.12(-0.14%)
Apr 01, 2014 1547 1567 1538 1561 0 +16.54(+1.07%)
Mar 31, 2014 1546 1556 1531 1545 0 +4.23(+0.27%)
Mar 28, 2014 1527 1550 1521 1540 0 +17.00(+1.12%)
Mar 27, 2014 1522 1540 1510 1523 0 +0.38(+0.02%)
Mar 26, 2014 1536 1545 1518 1523 0 -1.88(-0.12%)
Mar 25, 2014 1522 1536 1515 1525 0 +13.33(+0.88%)
Mar 24, 2014 1514 1528 1500 1512 0 +3.39(+0.22%)
Mar 21, 2014 1516 1531 1500 1508 0 +1.27(+0.08%)
Mar 20, 2014 1492 1515 1481 1507 0 +9.47(+0.63%)
Mar 19, 2014 1513 1521 1489 1497 0 -17.82(-1.18%)
Mar 18, 2014 1506 1531 1501 1515 0 -1.89(-0.12%)
Mar 17, 2014 1503 1534 1505 1517 0 +9.14(+0.61%)
Mar 14, 2014 1480 1514 1489 1508 0 +12.09(+0.81%)
Mar 13, 2014 1504 1524 1487 1496 0 -21.70(-1.43%)
Mar 12, 2014 1485 1523 1488 1518 0 +6.07(+0.40%)
Mar 11, 2014 1509 1531 1501 1512 0 -11.85(-0.78%)
Mar 10, 2014 1502 1532 1503 1523 0 +7.95(+0.52%)
Mar 07, 2014 1524 1533 1502 1515 0 -3.35(-0.22%)
Mar 06, 2014 1495 1525 1489 1519 0 +34.25(+2.31%)
Mar 05, 2014 1474 1492 1465 1485 0 +13.31(+0.90%)
Mar 04, 2014 1467 1478 1453 1471 0 +15.30(+1.05%)
Mar 03, 2014 1452 1473 1445 1456 0 -3.38(-0.23%)
Feb 28, 2014 1455 1474 1443 1459 0 +5.54(+0.38%)
Feb 27, 2014 1462 1473 1441 1454 0 -10.78(-0.74%)
Feb 26, 2014 1482 1490 1459 1465 0 -13.30(-0.90%)
Feb 25, 2014 1485 1496 1466 1478 0 -3.12(-0.21%)
Feb 24, 2014 1476 1499 1464 1481 0 +17.68(+1.21%)
Feb 21, 2014 1462 1475 1453 1463 0 +3.40(+0.23%)
Feb 20, 2014 1454 1471 1443 1460 0 +1.96(+0.13%)
Feb 19, 2014 1460 1481 1452 1458 0 -3.20(-0.22%)
Feb 18, 2014 1457 1471 1446 1461 0 +8.51(+0.59%)
Feb 14, 2014 1453 1453 1453 0 +20.38(+1.42%)
Feb 13, 2014 1406 1439 1399 1432 0 +18.60(+1.32%)
Feb 12, 2014 1409 1427 1398 1414 0 +12.23(+0.87%)
Feb 11, 2014 1387 1413 1383 1401 0 +18.10(+1.31%)
Feb 10, 2014 1398 1402 1374 1383 0 -15.64(-1.12%)
Feb 07, 2014 1386 1407 1374 1399 0 +17.89(+1.30%)
Feb 06, 2014 1364 1397 1355 1381 0 +19.34(+1.42%)
Feb 05, 2014 1368 1379 1347 1362 0 -15.14(-1.10%)
Feb 04, 2014 1376 1390 1353 1377 0 +9.27(+0.68%)
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.