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 (%)
Oct 31, 2013 1422 1439 1406 1418 0 -9.34(-0.65%)
Oct 30, 2013 1434 1447 1408 1427 0 -8.29(-0.58%)
Oct 29, 2013 1435 1448 1425 1436 0 +3.81(+0.27%)
Oct 28, 2013 1429 1442 1420 1432 0 +5.09(+0.36%)
Oct 25, 2013 1427 1436 1413 1427 0 +0.45(+0.03%)
Oct 24, 2013 1424 1437 1411 1426 0 +3.21(+0.23%)
Oct 23, 2013 1430 1443 1411 1423 0 -19.42(-1.35%)
Oct 22, 2013 1448 1463 1433 1442 0 -0.51(-0.04%)
Oct 21, 2013 1438 1458 1430 1443 0 +7.15(+0.50%)
Oct 18, 2013 1427 1440 1419 1436 0 +17.62(+1.24%)
Oct 17, 2013 1403 1423 1395 1418 0 +13.10(+0.93%)
Oct 16, 2013 1397 1413 1391 1405 0 +17.47(+1.26%)
Oct 15, 2013 1387 1401 1377 1388 0 +0.78(+0.06%)
Oct 14, 2013 1377 1392 1369 1387 0 -1.40(-0.10%)
Oct 11, 2013 1371 1399 1367 1388 0 +15.16(+1.10%)
Oct 10, 2013 1353 1379 1346 1373 0 +37.61(+2.82%)
Oct 09, 2013 1337 1346 1320 1335 0 -7.83(-0.58%)
Oct 08, 2013 1363 1370 1339 1343 0 -18.78(-1.38%)
Oct 07, 2013 1361 1379 1352 1362 0 -8.55(-0.62%)
Oct 04, 2013 1353 1376 1347 1371 0 +17.57(+1.30%)
Oct 03, 2013 1355 1366 1343 1353 0 -5.47(-0.40%)
Oct 02, 2013 1352 1368 1342 1358 0 +4.38(+0.32%)
Oct 01, 2013 1349 1366 1342 1354 0 -6.60(-0.49%)
Sep 27, 2013 1359 1373 1354 1361 0 -8.85(-0.65%)
Sep 26, 2013 1373 1384 1355 1370 0 -0.02(-0.00%)
Sep 25, 2013 1367 1383 1362 1370 0 +5.09(+0.37%)
Sep 24, 2013 1363 1380 1354 1364 0 +1.40(+0.10%)
Sep 23, 2013 1360 1372 1349 1363 0 +2.35(+0.17%)
Sep 20, 2013 1378 1388 1354 1361 0 -14.76(-1.07%)
Sep 19, 2013 1382 1391 1368 1375 0 -2.67(-0.19%)
Sep 18, 2013 1357 1384 1349 1378 0 +16.14(+1.19%)
Sep 17, 2013 1357 1367 1350 1362 0 +5.85(+0.43%)
Sep 16, 2013 1370 1371 1352 1356 0 -4.21(-0.31%)
Sep 13, 2013 1356 1371 1349 1360 0 +8.21(+0.61%)
Sep 12, 2013 1368 1377 1348 1352 0 -17.91(-1.31%)
Sep 11, 2013 1364 1376 1352 1370 0 +3.53(+0.26%)
Sep 10, 2013 1371 1380 1353 1367 0 -5.89(-0.43%)
Sep 09, 2013 1368 1380 1360 1372 0 +10.82(+0.79%)
Sep 06, 2013 1369 1380 1346 1362 0 +3.75(+0.28%)
Sep 05, 2013 1352 1368 1347 1358 0 +8.35(+0.62%)
Sep 04, 2013 1340 1357 1335 1349 0 +9.54(+0.71%)
Sep 03, 2013 1337 1350 1327 1340 0 +5.83(+0.44%)
Aug 30, 2013 1334 1334 1334 0 -6.76(-0.50%)
Aug 29, 2013 1346 1355 1332 1341 0 -5.74(-0.43%)
Aug 28, 2013 1335 1356 1329 1347 0 +19.68(+1.48%)
Aug 27, 2013 1318 1341 1312 1327 0 -1.80(-0.14%)
Aug 26, 2013 1337 1346 1323 1329 0 -9.43(-0.70%)
Aug 23, 2013 1335 1348 1326 1338 0 +7.59(+0.57%)
Aug 22, 2013 1316 1339 1312 1331 0 +20.59(+1.57%)
Aug 21, 2013 1315 1328 1301 1310 0 -7.16(-0.54%)
Aug 20, 2013 1307 1328 1297 1317 0 +10.95(+0.84%)
Aug 19, 2013 1332 1338 1303 1306 0 -31.49(-2.35%)
Aug 16, 2013 1339 1352 1324 1338 0 -8.27(-0.61%)
Aug 15, 2013 1341 1358 1329 1346 0 -5.03(-0.37%)
Aug 14, 2013 1351 1361 1343 1351 0 +1.93(+0.14%)
Aug 13, 2013 1351 1358 1333 1349 0 -3.53(-0.26%)
Aug 12, 2013 1345 1361 1339 1353 0 -3.93(-0.29%)
Aug 09, 2013 1355 1369 1343 1357 0 -0.66(-0.05%)
Aug 08, 2013 1358 1370 1343 1357 0 +5.05(+0.37%)
Aug 07, 2013 1350 1370 1336 1352 0 -17.20(-1.26%)
Aug 06, 2013 1377 1392 1354 1369 0 -7.65(-0.56%)
Aug 05, 2013 1379 1387 1362 1377 0 -0.19(-0.01%)
Aug 02, 2013 1386 1394 1367 1377 0 -13.73(-0.99%)
Aug 01, 2013 1393 1415 1364 1391 0 +16.63(+1.21%)
Jul 31, 2013 1365 1389 1359 1374 0 +11.11(+0.82%)
Jul 30, 2013 1362 1372 1346 1363 0 +5.78(+0.43%)
Jul 29, 2013 1360 1367 1346 1357 0 -6.98(-0.51%)
Jul 26, 2013 1360 1372 1350 1364 0 -2.34(-0.17%)
Jul 25, 2013 1347 1374 1340 1367 0 +13.40(+0.99%)
Jul 24, 2013 1374 1378 1343 1353 0 -21.48(-1.56%)
Jul 23, 2013 1367 1384 1357 1375 0 +10.63(+0.78%)
Jul 22, 2013 1361 1372 1347 1364 0 +7.98(+0.59%)
Jul 19, 2013 1347 1363 1338 1356 0 +10.75(+0.80%)
Jul 18, 2013 1345 1363 1333 1345 0 +2.47(+0.18%)
Jul 17, 2013 1339 1352 1331 1343 0 +10.23(+0.77%)
Jul 16, 2013 1340 1346 1320 1333 0 -6.32(-0.47%)
Jul 15, 2013 1346 1354 1330 1339 0 -5.43(-0.40%)
Jul 12, 2013 1320 1350 1315 1344 0 +21.22(+1.60%)
Jul 11, 2013 1314 1330 1301 1323 0 +29.97(+2.32%)
Jul 10, 2013 1298 1307 1282 1293 0 -6.11(-0.47%)
Jul 09, 2013 1298 1305 1284 1299 0 +12.99(+1.01%)
Jul 08, 2013 1275 1295 1272 1286 0 +15.50(+1.22%)
Jul 05, 2013 1272 1280 1252 1271 0 -0.08(-0.01%)
Jul 03, 2013 1271 1271 1271 0 +3.19(+0.25%)
Jul 02, 2013 1275 1290 1254 1268 0 -6.69(-0.52%)
Jul 01, 2013 1280 1294 1270 1274 0 +1.91(+0.15%)
Jun 28, 2013 1271 1286 1260 1273 0 +6.54(+0.52%)
Jun 26, 2013 1262 1279 1250 1266 0 +7.85(+0.62%)
Jun 25, 2013 1249 1266 1239 1258 0 +24.67(+2.00%)
Jun 24, 2013 1242 1253 1213 1234 0 -29.50(-2.34%)
Jun 21, 2013 1272 1278 1243 1263 0 -2.96(-0.23%)
Jun 20, 2013 1293 1297 1259 1266 0 -46.76(-3.56%)
Jun 19, 2013 1328 1343 1309 1313 0 -13.68(-1.03%)
Jun 18, 2013 1317 1334 1310 1326 0 +10.47(+0.80%)
Jun 17, 2013 1314 1329 1303 1316 0 +13.03(+1.00%)
Jun 14, 2013 1315 1323 1296 1303 0 -12.36(-0.94%)
Jun 13, 2013 1290 1320 1284 1315 0 +24.69(+1.91%)
Jun 12, 2013 1317 1322 1288 1291 0 -17.29(-1.32%)
Jun 11, 2013 1314 1326 1301 1308 0 -27.23(-2.04%)
Jun 10, 2013 1340 1349 1325 1335 0 -5.24(-0.39%)
Jun 07, 2013 1334 1350 1321 1340 0 +11.89(+0.90%)
Jun 06, 2013 1309 1331 1300 1328 0 +19.47(+1.49%)
Jun 05, 2013 1330 1339 1301 1309 0 -20.49(-1.54%)
Jun 04, 2013 1340 1353 1316 1329 0 -16.75(-1.24%)
Jun 03, 2013 1339 1359 1319 1346 0 +8.31(+0.62%)
May 31, 2013 1351 1366 1335 1338 0 -16.46(-1.22%)
May 30, 2013 1349 1364 1335 1354 0 -2.93(-0.22%)
May 29, 2013 1347 1369 1334 1357 0 +2.71(+0.20%)
May 28, 2013 1358 1376 1343 1355 0 +15.74(+1.18%)
May 24, 2013 1339 1339 1339 0 -8.19(-0.61%)
May 23, 2013 1333 1353 1322 1347 0 -5.23(-0.39%)
May 22, 2013 1374 1390 1342 1352 0 -20.47(-1.49%)
May 21, 2013 1373 1391 1360 1373 0 -0.01(-0.00%)
May 20, 2013 1356 1383 1347 1373 0 +14.59(+1.07%)
May 17, 2013 1333 1363 1330 1358 0 +25.27(+1.90%)
May 16, 2013 1337 1353 1321 1333 0 -7.29(-0.54%)
May 15, 2013 1332 1351 1321 1340 0 +24.43(+1.86%)
May 13, 2013 1318 1326 1305 1316 0 -4.51(-0.34%)
May 10, 2013 1324 1332 1302 1320 0 -10.29(-0.77%)
May 09, 2013 1340 1348 1318 1331 0 -7.03(-0.53%)
May 08, 2013 1342 1357 1322 1338 0 -3.19(-0.24%)
May 07, 2013 1336 1352 1323 1341 0 +10.51(+0.79%)
May 06, 2013 1321 1339 1313 1330 0 +11.19(+0.85%)
May 03, 2013 1304 1327 1298 1319 0 +22.19(+1.71%)
May 02, 2013 1288 1307 1270 1297 0 +6.41(+0.50%)
May 01, 2013 1307 1311 1285 1290 0 -28.00(-2.12%)
Apr 30, 2013 1327 1335 1297 1318 0 -2.55(-0.19%)
Apr 29, 2013 1314 1331 1306 1321 0 +18.39(+1.41%)
Apr 26, 2013 1309 1313 1295 1303 0 -9.43(-0.72%)
Apr 25, 2013 1312 1332 1299 1312 0 +8.59(+0.66%)
Apr 24, 2013 1281 1311 1278 1303 0 +26.40(+2.07%)
Apr 23, 2013 1267 1285 1257 1277 0 +14.91(+1.18%)
Apr 22, 2013 1257 1272 1239 1262 0 +8.56(+0.68%)
Apr 19, 2013 1259 1269 1240 1254 0 +5.59(+0.45%)
Apr 18, 2013 1244 1261 1229 1248 0 +10.12(+0.82%)
Apr 17, 2013 1259 1261 1224 1238 0 -35.87(-2.82%)
Apr 16, 2013 1267 1282 1252 1274 0 +25.40(+2.03%)
Apr 15, 2013 1288 1290 1246 1248 0 -62.41(-4.76%)
Apr 12, 2013 1322 1332 1296 1311 0 -21.76(-1.63%)
Apr 11, 2013 1349 1353 1326 1333 0 -14.36(-1.07%)
Apr 10, 2013 1348 1359 1336 1347 0 +1.97(+0.15%)
Apr 09, 2013 1333 1352 1322 1345 0 +16.80(+1.26%)
Apr 08, 2013 1322 1332 1308 1328 0 +7.02(+0.53%)
Apr 05, 2013 1301 1327 1289 1321 0 +4.37(+0.33%)
Apr 04, 2013 1313 1327 1296 1317 0 -0.53(-0.04%)
Apr 03, 2013 1349 1354 1304 1317 0 -29.69(-2.20%)
Apr 02, 2013 1368 1374 1336 1347 0 -17.08(-1.25%)
Apr 01, 2013 1369 1380 1352 1364 0 -4.59(-0.34%)
Mar 28, 2013 1369 1369 1369 0 -0.95(-0.07%)
Mar 27, 2013 1363 1378 1351 1370 0 -0.67(-0.05%)
Mar 26, 2013 1371 1380 1360 1370 0 +8.52(+0.63%)
Mar 25, 2013 1375 1385 1355 1362 0 -6.97(-0.51%)
Mar 22, 2013 1366 1378 1360 1369 0 +9.23(+0.68%)
Mar 21, 2013 1369 1381 1356 1359 0 -14.92(-1.09%)
Mar 20, 2013 1373 1384 1360 1374 0 +10.62(+0.78%)
Mar 19, 2013 1379 1387 1350 1364 0 -17.88(-1.29%)
Mar 18, 2013 1371 1395 1365 1382 0 -6.14(-0.44%)
Mar 15, 2013 1376 1397 1370 1388 0 +11.47(+0.83%)
Mar 14, 2013 1367 1380 1356 1376 0 +11.28(+0.83%)
Mar 13, 2013 1374 1388 1353 1365 0 -20.78(-1.50%)
Mar 12, 2013 1375 1396 1368 1386 0 +13.91(+1.01%)
Mar 11, 2013 1375 1383 1355 1372 0 -7.00(-0.51%)
Mar 08, 2013 1385 1393 1367 1379 0 +3.94(+0.29%)
Mar 07, 2013 1380 1389 1364 1375 0 -1.56(-0.11%)
Mar 06, 2013 1385 1394 1368 1377 0 -2.71(-0.20%)
Mar 05, 2013 1382 1395 1365 1379 0 +11.22(+0.82%)
Mar 04, 2013 1359 1377 1347 1368 0 +14.49(+1.07%)
Mar 01, 2013 1339 1364 1322 1354 0 +14.61(+1.09%)
Feb 28, 2013 1344 1360 1332 1339 0 -9.20(-0.68%)
Feb 27, 2013 1325 1355 1320 1348 0 +14.94(+1.12%)
Feb 26, 2013 1330 1344 1309 1333 0 -29.08(-2.13%)
Feb 22, 2013 1354 1367 1337 1362 0 +19.09(+1.42%)
Feb 21, 2013 1346 1357 1319 1343 0 -12.52(-0.92%)
Feb 20, 2013 1391 1394 1351 1356 0 -24.65(-1.79%)
Feb 15, 2013 1380 1380 1380 0 -7.94(-0.57%)
Feb 14, 2013 1376 1397 1370 1388 0 +9.37(+0.68%)
Feb 13, 2013 1371 1386 1364 1379 0 +10.08(+0.74%)
Feb 12, 2013 1371 1381 1357 1369 0 +0.37(+0.03%)
Feb 11, 2013 1375 1383 1361 1368 0 -5.48(-0.40%)
Feb 08, 2013 1365 1380 1360 1374 0 +15.92(+1.17%)
Feb 07, 2013 1365 1374 1344 1358 0 -4.91(-0.36%)
Feb 06, 2013 1352 1371 1347 1363 0 +10.48(+0.77%)
Feb 04, 2013 1350 1366 1342 1352 0 -9.89(-0.73%)
Feb 01, 2013 1350 1371 1340 1362 0 +13.94(+1.03%)
Jan 31, 2013 1341 1362 1327 1348 0 -0.09(-0.01%)
Jan 30, 2013 1356 1364 1332 1348 0 -6.46(-0.48%)
Jan 29, 2013 1325 1372 1327 1355 0 +48.92(+3.75%)
Jan 28, 2013 1308 1318 1289 1306 0 +9.02(+0.70%)
Jan 25, 2013 1292 1303 1286 1297 0 +7.87(+0.61%)
Jan 24, 2013 1282 1300 1278 1289 0 +11.00(+0.86%)
Jan 23, 2013 1276 1291 1263 1278 0 +1.11(+0.09%)
Jan 22, 2013 1273 1288 1261 1277 0 +10.40(+0.82%)
Jan 18, 2013 1267 1267 1267 0 -2.97(-0.23%)
Jan 17, 2013 1273 1283 1260 1270 0 +2.04(+0.16%)
Jan 16, 2013 1257 1275 1252 1268 0 +3.82(+0.30%)
Jan 15, 2013 1254 1268 1249 1264 0 +0.91(+0.07%)
Jan 14, 2013 1257 1269 1250 1263 0 +6.63(+0.53%)
Jan 12, 2013 1258 1265 1243 1256 0 +0.00(+0.00%)
Jan 11, 2013 1258 1265 1243 1256 0 -2.30(-0.18%)
Jan 10, 2013 1253 1265 1244 1258 0 +13.08(+1.05%)
Jan 09, 2013 1253 1260 1237 1245 0 -4.51(-0.36%)
Jan 08, 2013 1240 1254 1230 1250 0 +6.38(+0.51%)
Jan 07, 2013 1251 1256 1234 1244 0 -7.33(-0.59%)
Jan 04, 2013 1240 1257 1231 1251 0 +12.38(+1.00%)
Jan 03, 2013 1243 1256 1229 1238 0 -7.29(-0.59%)
Jan 02, 2013 1240 1253 1223 1246 0 +23.07(+1.89%)
Dec 31, 2012 1223 1223 1223 0 +26.26(+2.19%)
Dec 28, 2012 1205 1210 1192 1196 0 -15.37(-1.27%)
Dec 27, 2012 1213 1220 1196 1212 0 +3.69(+0.31%)
Dec 26, 2012 1219 1227 1206 1208 0 -6.80(-0.56%)
Dec 24, 2012 1215 1215 1215 0 -9.26(-0.76%)
Dec 21, 2012 1220 1232 1211 1224 0 -11.06(-0.90%)
Dec 20, 2012 1225 1238 1219 1235 0 +10.46(+0.85%)
Dec 19, 2012 1232 1241 1216 1225 0 -10.31(-0.83%)
Dec 18, 2012 1215 1240 1210 1235 0 +19.14(+1.57%)
Dec 17, 2012 1208 1226 1201 1216 0 +10.30(+0.85%)
Dec 14, 2012 1185 1210 1182 1206 0 +17.03(+1.43%)
Dec 13, 2012 1193 1200 1176 1189 0 -8.41(-0.70%)
Dec 12, 2012 1194 1211 1185 1197 0 +8.05(+0.68%)
Dec 11, 2012 1189 1199 1182 1189 0 +3.56(+0.30%)
Dec 10, 2012 1180 1195 1166 1185 0 +4.82(+0.41%)
Dec 07, 2012 1183 1192 1168 1181 0 +0.11(+0.01%)
Dec 06, 2012 1172 1185 1163 1180 0 +8.72(+0.74%)
Dec 05, 2012 1173 1187 1159 1172 0 +3.11(+0.27%)
Dec 04, 2012 1176 1184 1164 1169 0 -14.18(-1.20%)
Nov 30, 2012 1191 1197 1174 1183 0 -10.81(-0.91%)
Nov 29, 2012 1196 1206 1184 1194 0 +6.47(+0.54%)
Nov 28, 2012 1165 1191 1156 1187 0 +9.61(+0.82%)
Nov 27, 2012 1185 1194 1172 1178 0 -8.55(-0.72%)
Nov 26, 2012 1194 1199 1177 1186 0 -15.75(-1.31%)
Nov 24, 2012 1188 1204 1184 1202 0 +0.00(+0.00%)
Nov 23, 2012 1188 1204 1184 1202 0 +17.47(+1.47%)
Nov 21, 2012 1184 1184 1184 0 +3.38(+0.29%)
Nov 20, 2012 1177 1190 1165 1181 0 +2.57(+0.22%)
Nov 19, 2012 1170 1191 1164 1178 0 +24.77(+2.15%)
Nov 16, 2012 1152 1163 1134 1154 0 +4.73(+0.41%)
Nov 15, 2012 1146 1162 1131 1149 0 +6.79(+0.59%)
Nov 14, 2012 1163 1171 1138 1142 0 -23.52(-2.02%)
Nov 13, 2012 1165 1184 1157 1166 0 -10.67(-0.91%)
Nov 12, 2012 1177 1188 1169 1176 0 -19.36(-1.62%)
Nov 09, 2012 1192 1209 1181 1196 0 +0.27(+0.02%)
Nov 08, 2012 1189 1223 1192 1195 0 -11.99(-0.99%)
Nov 07, 2012 1203 1229 1198 1207 0 -26.93(-2.18%)
Nov 06, 2012 1198 1245 1211 1234 0 +23.53(+1.94%)
Nov 05, 2012 1174 1217 1187 1211 0 +14.89(+1.25%)
Nov 02, 2012 1196 1223 1189 1196 0 -9.30(-0.77%)
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.