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, 2017 1192 1208 1187 1202 0 +8.89(+0.75%)
Oct 30, 2017 1187 1201 1180 1193 0 +10.04(+0.85%)
Oct 27, 2017 1145 1186 1140 1183 0 +22.45(+1.93%)
Oct 26, 2017 1170 1178 1151 1161 0 -6.67(-0.57%)
Oct 25, 2017 1170 1178 1153 1167 0 -6.00(-0.51%)
Oct 24, 2017 1180 1189 1165 1173 0 -2.19(-0.19%)
Oct 23, 2017 1179 1188 1168 1175 0 -2.38(-0.20%)
Oct 20, 2017 1184 1188 1169 1178 0 -2.27(-0.19%)
Oct 19, 2017 1175 1188 1168 1180 0 -3.76(-0.32%)
Oct 18, 2017 1184 1196 1177 1184 0 -3.81(-0.32%)
Oct 17, 2017 1184 1192 1175 1188 0 +2.18(+0.18%)
Oct 16, 2017 1184 1195 1177 1185 0 +4.33(+0.37%)
Oct 13, 2017 1182 1190 1174 1181 0 +10.20(+0.87%)
Oct 12, 2017 1170 1179 1161 1171 0 -7.33(-0.62%)
Oct 11, 2017 1177 1185 1167 1178 0 +4.06(+0.35%)
Oct 10, 2017 1179 1186 1169 1174 0 +7.61(+0.65%)
Oct 09, 2017 1173 1176 1162 1167 0 +1.62(+0.14%)
Oct 06, 2017 1164 1173 1156 1165 0 -10.56(-0.90%)
Oct 05, 2017 1180 1190 1169 1176 0 -2.26(-0.19%)
Oct 04, 2017 1180 1188 1170 1178 0 +2.06(+0.18%)
Oct 03, 2017 1171 1182 1163 1176 0 +2.41(+0.21%)
Oct 02, 2017 1162 1177 1155 1173 0 +0.24(+0.02%)
Sep 29, 2017 1167 1183 1162 1173 0 +3.63(+0.31%)
Sep 28, 2017 1171 1183 1159 1169 0 +0.44(+0.04%)
Sep 27, 2017 1157 1174 1150 1169 0 +9.56(+0.82%)
Sep 26, 2017 1153 1169 1145 1159 0 +1.89(+0.16%)
Sep 25, 2017 1148 1164 1143 1158 0 +15.67(+1.37%)
Sep 22, 2017 1132 1149 1129 1142 0 +9.21(+0.81%)
Sep 21, 2017 1123 1139 1118 1133 0 +8.97(+0.80%)
Sep 20, 2017 1121 1131 1112 1124 0 -6.04(-0.53%)
Sep 19, 2017 1124 1135 1117 1130 0 +5.50(+0.49%)
Sep 18, 2017 1117 1130 1111 1124 0 +5.56(+0.50%)
Sep 15, 2017 1116 1126 1107 1119 0 +2.71(+0.24%)
Sep 14, 2017 1115 1128 1105 1116 0 -2.25(-0.20%)
Sep 13, 2017 1110 1122 1105 1118 0 +11.40(+1.03%)
Sep 12, 2017 1101 1116 1096 1107 0 +4.32(+0.39%)
Sep 11, 2017 1094 1107 1086 1103 0 +9.48(+0.87%)
Sep 08, 2017 1100 1110 1085 1093 0 -10.99(-1.00%)
Sep 07, 2017 1095 1108 1091 1104 0 +5.41(+0.49%)
Sep 06, 2017 1091 1105 1080 1099 0 +16.86(+1.56%)
Sep 05, 2017 1087 1092 1071 1082 0 -4.33(-0.40%)
Sep 01, 2017 1070 1088 1065 1086 0 +17.31(+1.62%)
Aug 31, 2017 1066 1079 1053 1069 0 +6.82(+0.64%)
Aug 30, 2017 1057 1068 1048 1062 0 +2.18(+0.21%)
Aug 29, 2017 1058 1067 1050 1060 0 -4.03(-0.38%)
Aug 28, 2017 1071 1077 1055 1064 0 +0.84(+0.08%)
Aug 25, 2017 1061 1073 1054 1063 0 +8.03(+0.76%)
Aug 24, 2017 1046 1063 1040 1055 0 +6.84(+0.65%)
Aug 23, 2017 1032 1054 1029 1048 0 +4.99(+0.48%)
Aug 22, 2017 1037 1047 1031 1043 0 +10.31(+1.00%)
Aug 21, 2017 1037 1042 1026 1033 0 -6.75(-0.65%)
Aug 18, 2017 1033 1048 1026 1040 0 +4.34(+0.42%)
Aug 17, 2017 1047 1055 1033 1035 0 -17.41(-1.65%)
Aug 16, 2017 1067 1074 1048 1053 0 -11.75(-1.10%)
Aug 15, 2017 1060 1069 1051 1064 0 -1.63(-0.15%)
Aug 14, 2017 1076 1084 1061 1066 0 -5.21(-0.49%)
Aug 11, 2017 1067 1079 1061 1071 0 +3.21(+0.30%)
Aug 10, 2017 1080 1089 1062 1068 0 -9.85(-0.91%)
Aug 09, 2017 1086 1095 1071 1078 0 -7.07(-0.65%)
Aug 08, 2017 1083 1099 1077 1085 0 -2.82(-0.26%)
Aug 07, 2017 1094 1101 1083 1088 0 -12.10(-1.10%)
Aug 04, 2017 1091 1107 1087 1100 0 +10.08(+0.92%)
Aug 03, 2017 1094 1105 1080 1090 0 -3.13(-0.29%)
Aug 02, 2017 1079 1102 1074 1093 0 +8.62(+0.79%)
Aug 01, 2017 1094 1098 1077 1084 0 -9.38(-0.86%)
Jul 31, 2017 1089 1104 1076 1094 0 +1.82(+0.17%)
Jul 28, 2017 1089 1112 1079 1092 0 -0.03(-0.00%)
Jul 27, 2017 1093 1102 1077 1092 0 +2.56(+0.24%)
Jul 26, 2017 1106 1111 1086 1089 0 -10.25(-0.93%)
Jul 25, 2017 1094 1109 1090 1100 0 +19.97(+1.85%)
Jul 24, 2017 1079 1085 1072 1080 0 +2.93(+0.27%)
Jul 21, 2017 1089 1093 1068 1077 0 -13.84(-1.27%)
Jul 20, 2017 1103 1108 1086 1091 0 -8.93(-0.81%)
Jul 19, 2017 1079 1106 1077 1099 0 +22.27(+2.07%)
Jul 18, 2017 1084 1086 1070 1077 0 -1.94(-0.18%)
Jul 17, 2017 1083 1094 1077 1079 0 -6.34(-0.58%)
Jul 14, 2017 1080 1090 1074 1085 0 +10.82(+1.01%)
Jul 13, 2017 1077 1082 1062 1075 0 -2.68(-0.25%)
Jul 12, 2017 1079 1091 1066 1077 0 +9.98(+0.94%)
Jul 11, 2017 1061 1074 1053 1067 0 +6.72(+0.63%)
Jul 10, 2017 1055 1067 1051 1061 0 +1.44(+0.14%)
Jul 07, 2017 1053 1066 1041 1059 0 +2.40(+0.23%)
Jul 06, 2017 1070 1076 1052 1057 0 -9.34(-0.88%)
Jul 05, 2017 1084 1087 1057 1066 0 -26.05(-2.39%)
Jul 03, 2017 1081 1098 1079 1092 0 +17.49(+1.63%)
Jun 30, 2017 1077 1083 1064 1075 0 +6.20(+0.58%)
Jun 29, 2017 1073 1087 1059 1068 0 -4.18(-0.39%)
Jun 28, 2017 1064 1082 1059 1073 0 +12.45(+1.17%)
Jun 27, 2017 1060 1074 1052 1060 0 +3.73(+0.35%)
Jun 26, 2017 1063 1069 1050 1056 0 -2.57(-0.24%)
Jun 23, 2017 1049 1064 1042 1059 0 +13.42(+1.28%)
Jun 22, 2017 1045 1059 1035 1046 0 +8.64(+0.83%)
Jun 21, 2017 1049 1060 1025 1037 0 -21.07(-1.99%)
Jun 20, 2017 1062 1070 1040 1058 0 -19.47(-1.81%)
Jun 19, 2017 1076 1088 1071 1078 0 +0.00(+0.00%)
Jun 16, 2017 1066 1083 1055 1078 0 +16.21(+1.53%)
Jun 15, 2017 1066 1076 1052 1061 0 -13.86(-1.29%)
Jun 14, 2017 1097 1100 1067 1075 0 -23.58(-2.15%)
Jun 13, 2017 1084 1103 1079 1099 0 +13.67(+1.26%)
Jun 12, 2017 1084 1100 1075 1085 0 +7.65(+0.71%)
Jun 09, 2017 1054 1083 1049 1077 0 +24.95(+2.37%)
Jun 08, 2017 1051 1068 1042 1052 0 -4.74(-0.45%)
Jun 07, 2017 1070 1080 1048 1057 0 -18.91(-1.76%)
Jun 06, 2017 1064 1081 1058 1076 0 +8.06(+0.75%)
Jun 05, 2017 1062 1078 1056 1068 0 +2.77(+0.26%)
Jun 02, 2017 1069 1075 1057 1065 0 -6.70(-0.63%)
Jun 01, 2017 1063 1083 1056 1072 0 +8.28(+0.78%)
May 31, 2017 1067 1075 1052 1064 0 -13.07(-1.21%)
May 30, 2017 1078 1088 1065 1077 0 -12.03(-1.10%)
May 26, 2017 1089 1097 1077 1089 0 +2.43(+0.22%)
May 25, 2017 1104 1120 1081 1086 0 -23.55(-2.12%)
May 24, 2017 1108 1119 1098 1110 0 -1.62(-0.15%)
May 23, 2017 1109 1118 1101 1112 0 +6.73(+0.61%)
May 22, 2017 1112 1116 1099 1105 0 -1.86(-0.17%)
May 19, 2017 1092 1114 1087 1107 0 +21.46(+1.98%)
May 18, 2017 1084 1098 1075 1085 0 -7.06(-0.65%)
May 17, 2017 1103 1110 1086 1092 0 -12.59(-1.14%)
May 16, 2017 1119 1122 1098 1105 0 -10.33(-0.93%)
May 15, 2017 1128 1133 1110 1115 0 +5.54(+0.50%)
May 12, 2017 1112 1120 1103 1110 0 -2.00(-0.18%)
May 11, 2017 1117 1123 1106 1112 0 -6.57(-0.59%)
May 10, 2017 1113 1127 1103 1118 0 +13.14(+1.19%)
May 09, 2017 1107 1116 1093 1105 0 +1.20(+0.11%)
May 08, 2017 1096 1111 1087 1104 0 +6.58(+0.60%)
May 05, 2017 1081 1102 1073 1097 0 +19.02(+1.76%)
May 04, 2017 1093 1097 1069 1078 0 -26.40(-2.39%)
May 03, 2017 1098 1113 1093 1105 0 +3.33(+0.30%)
May 02, 2017 1109 1115 1093 1101 0 +0.33(+0.03%)
May 01, 2017 1112 1114 1095 1101 0 -7.22(-0.65%)
Apr 28, 2017 1123 1126 1104 1108 0 -7.98(-0.71%)
Apr 27, 2017 1115 1127 1094 1116 0 -6.82(-0.61%)
Apr 26, 2017 1133 1148 1119 1123 0 -8.47(-0.75%)
Apr 25, 2017 1125 1141 1111 1132 0 +8.29(+0.74%)
Apr 24, 2017 1120 1132 1110 1123 0 +15.83(+1.43%)
Apr 21, 2017 1099 1113 1091 1107 0 +10.54(+0.96%)
Apr 20, 2017 1094 1107 1088 1097 0 +8.19(+0.75%)
Apr 19, 2017 1114 1118 1085 1089 0 -22.91(-2.06%)
Apr 18, 2017 1122 1130 1104 1112 0 -17.06(-1.51%)
Apr 17, 2017 1123 1134 1116 1129 0 +6.24(+0.56%)
Apr 13, 2017 1140 1147 1119 1122 0 -15.45(-1.36%)
Apr 12, 2017 1146 1160 1131 1138 0 -3.84(-0.34%)
Apr 11, 2017 1137 1146 1125 1142 0 +4.94(+0.43%)
Apr 10, 2017 1129 1146 1124 1137 0 +16.75(+1.50%)
Apr 07, 2017 1121 1134 1114 1120 0 -0.09(-0.01%)
Apr 06, 2017 1117 1130 1110 1120 0 +8.43(+0.76%)
Apr 05, 2017 1130 1143 1108 1112 0 -18.33(-1.62%)
Apr 04, 2017 1120 1135 1111 1130 0 +8.71(+0.78%)
Apr 03, 2017 1126 1135 1109 1121 0 -1.41(-0.13%)
Mar 31, 2017 1122 1136 1113 1123 0 +0.20(+0.02%)
Mar 30, 2017 1141 1148 1119 1122 0 -14.15(-1.24%)
Mar 29, 2017 1118 1142 1110 1137 0 +16.49(+1.47%)
Mar 28, 2017 1107 1125 1097 1120 0 +21.80(+1.98%)
Mar 27, 2017 1087 1104 1082 1098 0 +2.34(+0.21%)
Mar 24, 2017 1106 1113 1092 1096 0 -9.57(-0.87%)
Mar 23, 2017 1111 1120 1101 1106 0 -7.39(-0.66%)
Mar 22, 2017 1105 1119 1097 1113 0 +5.31(+0.48%)
Mar 21, 2017 1132 1136 1097 1108 0 -19.23(-1.71%)
Mar 20, 2017 1124 1135 1113 1127 0 -2.53(-0.22%)
Mar 17, 2017 1134 1140 1122 1129 0 -1.66(-0.15%)
Mar 16, 2017 1129 1140 1120 1131 0 +6.43(+0.57%)
Mar 15, 2017 1104 1129 1096 1125 0 +25.15(+2.29%)
Mar 14, 2017 1099 1106 1081 1100 0 -11.32(-1.02%)
Mar 13, 2017 1100 1117 1094 1111 0 +10.38(+0.94%)
Mar 10, 2017 1112 1118 1089 1100 0 -1.61(-0.15%)
Mar 09, 2017 1098 1110 1077 1102 0 +6.53(+0.60%)
Mar 08, 2017 1114 1128 1089 1096 0 -21.08(-1.89%)
Mar 07, 2017 1131 1135 1110 1117 0 -12.62(-1.12%)
Mar 06, 2017 1120 1133 1111 1129 0 +6.86(+0.61%)
Mar 03, 2017 1127 1137 1117 1122 0 -2.92(-0.26%)
Mar 02, 2017 1137 1147 1119 1125 0 -20.62(-1.80%)
Mar 01, 2017 1144 1161 1134 1146 0 +11.80(+1.04%)
Feb 28, 2017 1138 1155 1126 1134 0 -11.30(-0.99%)
Feb 27, 2017 1143 1151 1133 1145 0 +8.30(+0.73%)
Feb 24, 2017 1143 1152 1125 1137 0 -16.92(-1.47%)
Feb 23, 2017 1157 1164 1143 1154 0 +11.83(+1.04%)
Feb 22, 2017 1149 1156 1136 1142 0 -17.22(-1.49%)
Feb 21, 2017 1155 1166 1147 1159 0 +16.90(+1.48%)
Feb 17, 2017 1143 1143 1143 1143 0 -5.79(-0.50%)
Feb 16, 2017 1157 1165 1142 1148 0 -6.11(-0.53%)
Feb 15, 2017 1156 1162 1146 1154 0 -3.36(-0.29%)
Feb 14, 2017 1154 1161 1143 1158 0 +7.88(+0.69%)
Feb 13, 2017 1151 1158 1142 1150 0 -5.33(-0.46%)
Feb 10, 2017 1160 1166 1150 1155 0 +5.11(+0.44%)
Feb 09, 2017 1145 1158 1142 1150 0 +11.07(+0.97%)
Feb 08, 2017 1125 1147 1115 1139 0 +7.49(+0.66%)
Feb 07, 2017 1141 1150 1123 1132 0 -11.68(-1.02%)
Feb 06, 2017 1158 1164 1138 1143 0 -17.40(-1.50%)
Feb 03, 2017 1156 1169 1146 1161 0 +5.73(+0.50%)
Feb 02, 2017 1152 1165 1140 1155 0 +4.42(+0.38%)
Feb 01, 2017 1165 1169 1139 1150 0 -3.91(-0.34%)
Jan 31, 2017 1164 1169 1137 1154 0 -9.41(-0.81%)
Jan 30, 2017 1171 1179 1147 1164 0 -10.94(-0.93%)
Jan 27, 2017 1182 1192 1167 1175 0 -10.84(-0.91%)
Jan 26, 2017 1195 1202 1178 1186 0 -15.02(-1.25%)
Jan 25, 2017 1201 1211 1189 1201 0 -0.54(-0.04%)
Jan 24, 2017 1185 1207 1178 1201 0 +21.44(+1.82%)
Jan 23, 2017 1182 1189 1168 1180 0 +1.52(+0.13%)
Jan 20, 2017 1181 1190 1170 1178 0 +5.98(+0.51%)
Jan 19, 2017 1182 1187 1163 1172 0 -12.29(-1.04%)
Jan 18, 2017 1187 1201 1176 1184 0 -7.74(-0.65%)
Jan 17, 2017 1196 1211 1184 1192 0 +3.66(+0.31%)
Jan 13, 2017 1189 1189 1189 1189 0 +0.88(+0.07%)
Jan 12, 2017 1198 1205 1172 1188 0 -9.95(-0.83%)
Jan 11, 2017 1194 1203 1181 1198 0 +10.30(+0.87%)
Jan 10, 2017 1184 1204 1174 1187 0 +11.89(+1.01%)
Jan 09, 2017 1180 1190 1165 1175 0 -10.35(-0.87%)
Jan 06, 2017 1196 1201 1181 1186 0 -7.99(-0.67%)
Jan 05, 2017 1198 1205 1180 1194 0 -4.77(-0.40%)
Jan 04, 2017 1211 1219 1187 1199 0 -14.23(-1.17%)
Jan 03, 2017 1209 1233 1194 1213 0 +23.68(+1.99%)
Dec 30, 2016 1189 1189 1189 1189 0 -7.36(-0.62%)
Dec 29, 2016 1201 1210 1189 1196 0 -0.12(-0.01%)
Dec 28, 2016 1204 1213 1192 1197 0 -6.70(-0.56%)
Dec 27, 2016 1193 1213 1187 1203 0 +3.97(+0.33%)
Dec 23, 2016 1199 1199 1199 1199 0 -2.49(-0.21%)
Dec 22, 2016 1200 1211 1194 1202 0 +3.17(+0.26%)
Dec 21, 2016 1198 1212 1187 1199 0 +1.06(+0.09%)
Dec 20, 2016 1198 1211 1191 1198 0 +1.23(+0.10%)
Dec 19, 2016 1200 1208 1185 1196 0 -6.20(-0.52%)
Dec 16, 2016 1201 1215 1191 1203 0 +5.60(+0.47%)
Dec 15, 2016 1183 1208 1175 1197 0 +4.86(+0.41%)
Dec 14, 2016 1216 1225 1188 1192 0 -31.22(-2.55%)
Dec 13, 2016 1213 1235 1204 1223 0 +18.32(+1.52%)
Dec 12, 2016 1227 1238 1197 1205 0 +9.23(+0.77%)
Dec 09, 2016 1196 1202 1183 1196 0 -0.33(-0.03%)
Dec 08, 2016 1192 1207 1180 1196 0 +10.01(+0.84%)
Dec 07, 2016 1162 1190 1155 1186 0 +26.38(+2.27%)
Dec 06, 2016 1144 1168 1137 1160 0 +8.67(+0.75%)
Dec 05, 2016 1132 1160 1125 1151 0 +31.87(+2.85%)
Dec 02, 2016 1106 1129 1100 1119 0 +10.43(+0.94%)
Dec 01, 2016 1137 1145 1102 1109 0 -10.79(-0.96%)
Nov 30, 2016 1099 1143 1089 1120 0 +42.93(+3.99%)
Nov 29, 2016 1079 1089 1065 1077 0 -17.51(-1.60%)
Nov 28, 2016 1118 1123 1091 1094 0 -19.13(-1.72%)
Nov 25, 2016 1115 1120 1103 1113 0 -7.58(-0.68%)
Nov 23, 2016 1121 1121 1121 1121 0 -8.27(-0.73%)
Nov 22, 2016 1126 1141 1110 1129 0 +12.84(+1.15%)
Nov 21, 2016 1107 1123 1096 1116 0 +29.76(+2.74%)
Nov 18, 2016 1089 1101 1077 1086 0 -4.23(-0.39%)
Nov 17, 2016 1101 1115 1085 1091 0 +8.25(+0.76%)
Nov 16, 2016 1081 1095 1072 1082 0 -2.63(-0.24%)
Nov 15, 2016 1065 1090 1055 1085 0 +28.24(+2.67%)
Nov 14, 2016 1049 1063 1038 1057 0 +2.58(+0.24%)
Nov 11, 2016 1063 1069 1038 1054 0 -17.84(-1.66%)
Nov 10, 2016 1066 1090 1057 1072 0 +0.53(+0.05%)
Nov 09, 2016 1037 1081 1031 1072 0 +28.89(+2.77%)
Nov 08, 2016 1039 1052 1032 1043 0 +1.30(+0.12%)
Nov 07, 2016 1038 1048 1030 1041 0 +17.68(+1.73%)
Nov 04, 2016 1029 1042 1017 1024 0 -13.45(-1.30%)
Nov 03, 2016 1039 1054 1026 1037 0 +3.87(+0.37%)
Nov 02, 2016 1044 1053 1023 1033 0 -18.83(-1.79%)
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.