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 30, 2020 474.54 491.12 467.56 488.37 0 +14.04(+2.96%)
Oct 29, 2020 453.24 476.71 447.00 474.33 0 +10.56(+2.28%)
Oct 28, 2020 473.74 482.42 457.93 463.77 0 -24.77(-5.07%)
Oct 27, 2020 495.31 500.29 484.38 488.54 0 -11.97(-2.39%)
Oct 26, 2020 513.70 517.56 494.58 500.51 0 -24.38(-4.64%)
Oct 23, 2020 522.16 535.56 514.87 524.88 0 +7.74(+1.50%)
Oct 22, 2020 498.68 518.48 488.13 517.15 0 +18.32(+3.67%)
Oct 21, 2020 501.67 512.01 492.89 498.83 0 -5.98(-1.19%)
Oct 20, 2020 494.83 510.71 491.38 504.81 0 +13.50(+2.75%)
Oct 19, 2020 505.52 509.87 488.87 491.32 0 -9.51(-1.90%)
Oct 16, 2020 513.49 517.63 497.79 500.82 0 -14.22(-2.76%)
Oct 15, 2020 501.98 517.50 493.21 515.04 0 +1.83(+0.36%)
Oct 14, 2020 515.44 531.75 510.94 513.21 0 -1.22(-0.24%)
Oct 13, 2020 520.73 528.56 511.10 514.43 0 -10.85(-2.07%)
Oct 12, 2020 525.14 530.61 513.44 525.29 0 -3.74(-0.71%)
Oct 09, 2020 543.73 546.82 523.40 529.03 0 -9.28(-1.72%)
Oct 08, 2020 520.04 539.61 515.40 538.31 0 +23.48(+4.56%)
Oct 07, 2020 514.24 521.80 504.87 514.83 0 +3.97(+0.78%)
Oct 06, 2020 532.61 538.95 507.96 510.86 0 -12.09(-2.31%)
Oct 05, 2020 513.15 526.07 506.57 522.95 0 +17.24(+3.41%)
Oct 02, 2020 487.40 513.32 484.25 505.71 0 +1.15(+0.23%)
Oct 01, 2020 518.17 524.64 498.81 504.56 0 -23.69(-4.48%)
Sep 30, 2020 529.97 541.14 524.06 528.25 0 -0.93(-0.18%)
Sep 29, 2020 542.24 543.63 520.97 529.18 0 -14.34(-2.64%)
Sep 28, 2020 543.96 553.06 537.76 543.52 0 +11.05(+2.08%)
Sep 25, 2020 531.25 539.48 520.62 532.47 0 -5.35(-0.99%)
Sep 24, 2020 529.85 547.89 516.83 537.81 0 +2.92(+0.55%)
Sep 23, 2020 567.37 570.13 533.48 534.89 0 -30.15(-5.34%)
Sep 22, 2020 566.03 576.10 557.92 565.05 0 +0.07(+0.01%)
Sep 21, 2020 573.91 579.90 555.91 564.98 0 -26.91(-4.55%)
Sep 18, 2020 598.15 604.12 584.50 591.89 0 -8.57(-1.43%)
Sep 17, 2020 591.62 604.84 585.68 600.45 0 -2.50(-0.42%)
Sep 16, 2020 586.71 614.21 580.21 602.96 0 +23.12(+3.99%)
Sep 15, 2020 590.40 598.19 577.59 579.83 0 -9.61(-1.63%)
Sep 14, 2020 587.18 599.60 578.14 589.44 0 +3.61(+0.62%)
Sep 11, 2020 582.88 591.13 573.93 585.84 0 +3.94(+0.68%)
Sep 10, 2020 612.30 614.47 579.88 581.90 0 -27.80(-4.56%)
Sep 09, 2020 614.31 623.09 601.15 609.70 0 +0.28(+0.05%)
Sep 08, 2020 628.70 635.75 602.87 609.41 0 -32.74(-5.10%)
Sep 04, 2020 651.29 657.64 632.19 642.16 0 -0.92(-0.14%)
Sep 03, 2020 645.99 664.90 633.62 643.08 0 -5.51(-0.85%)
Sep 02, 2020 653.36 661.72 640.24 648.58 0 -6.18(-0.94%)
Sep 01, 2020 650.58 664.05 642.91 654.77 0 +3.51(+0.54%)
Aug 31, 2020 675.06 676.75 649.37 651.25 0 -24.56(-3.63%)
Aug 28, 2020 664.95 678.31 660.32 675.82 0 +14.43(+2.18%)
Aug 27, 2020 666.91 670.33 649.15 661.39 0 -3.95(-0.59%)
Aug 26, 2020 678.80 682.72 660.96 665.34 0 -13.81(-2.03%)
Aug 25, 2020 687.00 692.04 668.99 679.15 0 +0.63(+0.09%)
Aug 24, 2020 664.05 683.53 656.89 678.52 0 +23.32(+3.56%)
Aug 21, 2020 661.98 666.48 649.07 655.20 0 -7.90(-1.19%)
Aug 20, 2020 667.35 675.06 654.93 663.10 0 -7.91(-1.18%)
Aug 19, 2020 676.26 686.13 665.74 671.01 0 -9.46(-1.39%)
Aug 18, 2020 689.32 700.77 673.66 680.48 0 -16.94(-2.43%)
Aug 17, 2020 697.64 707.77 684.11 697.42 0 -3.05(-0.44%)
Aug 14, 2020 685.47 702.25 681.47 700.47 0 +7.22(+1.04%)
Aug 13, 2020 702.13 711.91 689.66 693.25 0 -12.82(-1.82%)
Aug 12, 2020 710.99 716.71 693.54 706.06 0 +9.00(+1.29%)
Aug 11, 2020 717.36 732.26 694.24 697.06 0 -6.80(-0.97%)
Aug 10, 2020 689.45 708.93 683.41 703.86 0 +19.79(+2.89%)
Aug 07, 2020 674.66 688.50 665.49 684.07 0 +3.68(+0.54%)
Aug 06, 2020 682.45 695.45 673.50 680.40 0 -8.01(-1.16%)
Aug 05, 2020 699.89 713.74 677.03 688.41 0 +6.96(+1.02%)
Aug 04, 2020 669.70 690.76 659.36 681.45 0 +9.83(+1.46%)
Aug 03, 2020 672.07 685.85 658.35 671.63 0 -3.99(-0.59%)
Jul 31, 2020 670.69 685.93 658.95 675.61 0 -2.97(-0.44%)
Jul 30, 2020 685.22 692.34 660.40 678.59 0 -34.93(-4.90%)
Jul 29, 2020 699.69 715.77 687.27 713.52 0 +30.89(+4.53%)
Jul 28, 2020 697.06 705.61 679.79 682.63 0 -20.11(-2.86%)
Jul 27, 2020 699.86 708.29 688.75 702.74 0 +0.96(+0.14%)
Jul 24, 2020 705.28 715.33 697.31 701.78 0 -3.77(-0.53%)
Jul 23, 2020 703.69 714.10 691.93 705.55 0 -3.91(-0.55%)
Jul 22, 2020 706.39 719.33 692.01 709.46 0 -9.72(-1.35%)
Jul 21, 2020 685.18 726.09 683.09 719.18 0 +47.56(+7.08%)
Jul 20, 2020 679.33 691.87 668.02 671.62 0 -7.31(-1.08%)
Jul 17, 2020 696.71 706.09 675.41 678.93 0 -10.63(-1.54%)
Jul 16, 2020 687.66 703.91 676.56 689.56 0 -4.70(-0.68%)
Jul 15, 2020 687.99 699.06 673.77 694.25 0 +25.81(+3.86%)
Jul 14, 2020 643.10 670.12 634.96 668.44 0 +23.96(+3.72%)
Jul 13, 2020 652.89 662.14 634.90 644.48 0 -2.71(-0.42%)
Jul 10, 2020 624.26 651.95 620.05 647.18 0 +21.26(+3.40%)
Jul 09, 2020 663.28 665.82 620.99 625.93 0 -35.48(-5.36%)
Jul 08, 2020 658.09 675.01 648.65 661.40 0 +1.36(+0.21%)
Jul 07, 2020 677.99 683.99 658.07 660.04 0 -27.10(-3.94%)
Jul 06, 2020 703.83 708.18 671.60 687.14 0 -0.22(-0.03%)
Jul 02, 2020 694.32 706.54 681.03 687.36 0 +10.21(+1.51%)
Jul 01, 2020 703.02 714.73 673.63 677.15 0 -23.76(-3.39%)
Jun 30, 2020 676.38 705.31 667.84 700.92 0 +17.75(+2.60%)
Jun 29, 2020 674.52 693.00 664.37 683.16 0 +15.11(+2.26%)
Jun 26, 2020 681.54 683.41 659.94 668.05 0 -20.39(-2.96%)
Jun 25, 2020 671.90 699.42 665.31 688.44 0 +7.22(+1.06%)
Jun 24, 2020 716.01 719.44 672.99 681.23 0 -50.18(-6.86%)
Jun 23, 2020 738.29 748.20 726.60 731.40 0 +7.19(+0.99%)
Jun 22, 2020 718.52 729.84 707.80 724.21 0 -2.34(-0.32%)
Jun 19, 2020 758.31 763.93 722.78 726.55 0 -10.04(-1.36%)
Jun 18, 2020 714.56 750.84 707.93 736.60 0 +11.86(+1.64%)
Jun 17, 2020 759.40 760.51 722.86 724.74 0 -36.88(-4.84%)
Jun 16, 2020 780.85 786.97 740.21 761.62 0 +23.42(+3.17%)
Jun 15, 2020 700.86 745.65 689.56 738.20 0 +1.42(+0.19%)
Jun 12, 2020 744.38 755.61 710.79 736.78 0 +36.60(+5.23%)
Jun 11, 2020 729.38 759.81 692.82 700.18 0 -89.43(-11.33%)
Jun 10, 2020 823.29 830.03 780.49 789.61 0 -47.24(-5.65%)
Jun 09, 2020 846.52 859.79 821.12 836.86 0 -45.07(-5.11%)
Jun 08, 2020 874.32 891.78 845.86 881.93 0 +49.66(+5.97%)
Jun 05, 2020 810.77 847.95 805.46 832.27 0 +64.08(+8.34%)
Jun 04, 2020 753.20 776.62 743.76 768.19 0 +6.20(+0.81%)
Jun 03, 2020 753.28 768.41 740.09 761.98 0 +21.22(+2.87%)
Jun 02, 2020 720.91 746.80 715.30 740.76 0 +30.66(+4.32%)
Jun 01, 2020 693.85 715.66 681.72 710.10 0 +19.67(+2.85%)
May 29, 2020 701.86 708.26 678.64 690.43 0 -12.31(-1.75%)
May 28, 2020 731.27 734.74 698.02 702.74 0 -27.30(-3.74%)
May 27, 2020 726.77 736.29 703.95 730.04 0 +18.39(+2.58%)
May 26, 2020 710.80 724.81 700.80 711.65 0 +29.22(+4.28%)
May 22, 2020 682.02 687.40 666.13 682.43 0 -4.96(-0.72%)
May 21, 2020 697.30 707.38 677.49 687.38 0 -7.17(-1.03%)
May 20, 2020 683.27 705.33 680.78 694.55 0 +28.13(+4.22%)
May 19, 2020 688.67 696.30 657.56 666.43 0 -20.28(-2.95%)
May 18, 2020 663.46 694.58 656.47 686.71 0 +61.11(+9.77%)
May 15, 2020 620.29 641.89 610.52 625.60 0 +2.60(+0.42%)
May 14, 2020 601.95 636.76 582.56 623.00 0 +5.19(+0.84%)
May 13, 2020 654.58 661.09 609.23 617.81 0 -42.94(-6.50%)
May 12, 2020 682.78 695.36 657.63 660.75 0 -14.40(-2.13%)
May 11, 2020 676.17 688.76 666.86 675.15 0 -9.80(-1.43%)
May 08, 2020 664.66 687.97 652.44 684.95 0 +36.60(+5.65%)
May 07, 2020 654.95 677.46 639.02 648.35 0 +8.42(+1.32%)
May 06, 2020 661.04 671.12 633.90 639.93 0 -16.99(-2.59%)
May 05, 2020 698.07 710.97 652.55 656.92 0 -11.82(-1.77%)
May 04, 2020 621.93 672.11 613.56 668.74 0 +36.18(+5.72%)
May 01, 2020 659.71 673.34 623.81 632.56 0 -53.78(-7.84%)
Apr 30, 2020 701.64 715.39 664.76 686.34 0 -15.00(-2.14%)
Apr 29, 2020 646.93 706.90 641.34 701.33 0 +85.12(+13.81%)
Apr 28, 2020 609.49 627.93 594.38 616.22 0 +26.18(+4.44%)
Apr 27, 2020 567.03 598.09 553.64 590.04 0 +21.64(+3.81%)
Apr 24, 2020 575.98 584.14 553.41 568.40 0 +6.30(+1.12%)
Apr 23, 2020 560.26 578.70 548.46 562.10 0 +22.36(+4.14%)
Apr 22, 2020 545.25 554.90 526.67 539.74 0 +21.99(+4.25%)
Apr 21, 2020 500.85 529.52 490.24 517.75 0 -2.77(-0.53%)
Apr 20, 2020 499.81 541.34 493.37 520.52 0 -16.00(-2.98%)
Apr 17, 2020 485.21 538.97 477.83 536.52 0 +61.95(+13.05%)
Apr 16, 2020 499.67 505.71 469.80 474.56 0 -26.21(-5.23%)
Apr 15, 2020 511.87 521.05 483.73 500.77 0 -39.38(-7.29%)
Apr 14, 2020 541.98 554.40 527.83 540.15 0 -3.35(-0.62%)
Apr 13, 2020 568.55 573.51 534.26 543.49 0 -2.38(-0.44%)
Apr 09, 2020 578.23 591.97 525.56 545.87 0 -1.79(-0.33%)
Apr 08, 2020 517.90 558.24 509.81 547.66 0 +38.05(+7.47%)
Apr 07, 2020 526.53 550.36 491.79 509.61 0 +20.07(+4.10%)
Apr 06, 2020 473.99 499.23 460.86 489.55 0 +34.40(+7.56%)
Apr 03, 2020 483.80 488.11 435.66 455.15 0 -11.96(-2.56%)
Apr 02, 2020 457.74 505.48 438.72 467.11 0 +29.24(+6.68%)
Apr 01, 2020 444.52 462.18 423.35 437.87 0 -29.82(-6.38%)
Mar 31, 2020 478.82 502.61 451.30 467.70 0 +5.22(+1.13%)
Mar 30, 2020 430.79 472.12 409.02 462.48 0 +10.02(+2.21%)
Mar 27, 2020 455.50 479.80 435.48 452.46 0 -24.67(-5.17%)
Mar 26, 2020 447.83 506.71 437.96 477.13 0 +36.18(+8.20%)
Mar 25, 2020 422.16 470.41 396.06 440.95 0 +29.41(+7.15%)
Mar 24, 2020 401.63 428.52 383.91 411.54 0 +41.06(+11.08%)
Mar 23, 2020 405.19 413.24 363.69 370.48 0 -41.07(-9.98%)
Mar 20, 2020 420.87 446.87 392.05 411.55 0 +1.80(+0.44%)
Mar 19, 2020 382.26 424.63 361.49 409.75 0 +27.82(+7.28%)
Mar 18, 2020 386.59 407.71 336.37 381.93 0 -35.73(-8.55%)
Mar 17, 2020 454.25 473.55 402.13 417.65 0 -36.40(-8.02%)
Mar 16, 2020 470.76 513.64 440.69 454.06 0 -77.97(-14.66%)
Mar 13, 2020 516.19 542.30 456.38 532.03 0 +54.39(+11.39%)
Mar 12, 2020 517.43 535.23 458.17 477.64 0 -91.12(-16.02%)
Mar 11, 2020 612.84 625.95 557.33 568.77 0 -72.06(-11.24%)
Mar 10, 2020 649.74 675.69 584.45 640.82 0 +32.57(+5.36%)
Mar 09, 2020 624.62 695.61 577.48 608.25 0 -177.87(-22.63%)
Mar 06, 2020 791.45 819.15 755.15 786.12 0 -33.68(-4.11%)
Mar 05, 2020 830.57 845.04 806.81 819.80 0 -39.51(-4.60%)
Mar 04, 2020 875.01 879.34 843.68 859.31 0 -1.23(-0.14%)
Mar 03, 2020 886.35 898.99 846.84 860.54 0 -21.80(-2.47%)
Mar 02, 2020 874.12 886.94 841.17 882.34 0 +17.05(+1.97%)
Feb 28, 2020 823.97 867.56 811.24 865.29 0 +8.79(+1.03%)
Feb 27, 2020 868.92 889.71 834.76 856.50 0 -40.83(-4.55%)
Feb 26, 2020 932.79 942.00 895.62 897.33 0 -32.82(-3.53%)
Feb 25, 2020 972.78 976.26 922.74 930.15 0 -39.67(-4.09%)
Feb 24, 2020 983.89 989.60 960.31 969.82 0 -51.76(-5.07%)
Feb 21, 2020 1023 1030 1008 1022 0 -14.91(-1.44%)
Feb 20, 2020 1032 1048 1023 1036 0 +5.66(+0.55%)
Feb 19, 2020 1021 1035 1009 1031 0 +15.35(+1.51%)
Feb 18, 2020 1010 1025 1003 1015 0 -6.19(-0.61%)
Feb 14, 2020 1033 1042 1013 1022 0 -6.40(-0.62%)
Feb 13, 2020 1032 1040 1014 1028 0 -11.43(-1.10%)
Feb 12, 2020 1040 1055 1026 1040 0 +20.95(+2.06%)
Feb 11, 2020 1019 1027 1010 1019 0 +9.86(+0.98%)
Feb 10, 2020 1005 1014 995.45 1009 0 -7.21(-0.71%)
Feb 07, 2020 1016 1027 1003 1016 0 -11.64(-1.13%)
Feb 06, 2020 1042 1048 1022 1028 0 -16.13(-1.55%)
Feb 05, 2020 1031 1050 1023 1044 0 +33.26(+3.29%)
Feb 04, 2020 1016 1031 1004 1010 0 +12.07(+1.21%)
Feb 03, 2020 1020 1030 989.54 998.34 0 -21.04(-2.06%)
Jan 31, 2020 1044 1054 1009 1019 0 -44.65(-4.20%)
Jan 30, 2020 1048 1071 1037 1064 0 +5.85(+0.55%)
Jan 29, 2020 1080 1091 1056 1058 0 -12.56(-1.17%)
Jan 28, 2020 1072 1086 1061 1071 0 +7.62(+0.72%)
Jan 27, 2020 1078 1084 1060 1063 0 -43.63(-3.94%)
Jan 24, 2020 1119 1124 1093 1107 0 -13.35(-1.19%)
Jan 23, 2020 1118 1127 1096 1120 0 -10.00(-0.88%)
Jan 22, 2020 1143 1148 1126 1130 0 -11.64(-1.02%)
Jan 21, 2020 1158 1162 1135 1142 0 -23.60(-2.03%)
Jan 17, 2020 1177 1180 1161 1165 0 -13.01(-1.10%)
Jan 16, 2020 1184 1195 1170 1178 0 -2.65(-0.22%)
Jan 15, 2020 1192 1199 1172 1181 0 -20.19(-1.68%)
Jan 14, 2020 1202 1209 1190 1201 0 -6.11(-0.51%)
Jan 13, 2020 1204 1218 1193 1207 0 +0.94(+0.08%)
Jan 10, 2020 1207 1218 1196 1206 0 +3.51(+0.29%)
Jan 09, 2020 1187 1205 1172 1203 0 +12.92(+1.09%)
Jan 08, 2020 1201 1211 1177 1190 0 -11.45(-0.95%)
Jan 07, 2020 1196 1208 1180 1201 0 -3.34(-0.28%)
Jan 06, 2020 1196 1209 1188 1205 0 +14.07(+1.18%)
Jan 03, 2020 1206 1215 1180 1191 0 -8.63(-0.72%)
Jan 02, 2020 1197 1205 1189 1199 0 +9.53(+0.80%)
Dec 31, 2019 1177 1193 1172 1190 0 +8.22(+0.70%)
Dec 30, 2019 1186 1197 1177 1182 0 -5.54(-0.47%)
Dec 27, 2019 1205 1208 1184 1187 0 -10.32(-0.86%)
Dec 26, 2019 1200 1208 1191 1197 0 +1.63(+0.14%)
Dec 24, 2019 1197 1206 1189 1196 0 -0.47(-0.04%)
Dec 23, 2019 1180 1199 1175 1196 0 +16.45(+1.39%)
Dec 20, 2019 1183 1196 1170 1180 0 +6.87(+0.59%)
Dec 19, 2019 1178 1190 1164 1173 0 -7.79(-0.66%)
Dec 18, 2019 1180 1193 1171 1181 0 +10.49(+0.90%)
Dec 17, 2019 1171 1187 1161 1170 0 +15.75(+1.36%)
Dec 16, 2019 1143 1168 1137 1154 0 +18.88(+1.66%)
Dec 13, 2019 1150 1162 1129 1136 0 -10.26(-0.90%)
Dec 12, 2019 1125 1151 1121 1146 0 +22.00(+1.96%)
Dec 11, 2019 1132 1139 1117 1124 0 -6.80(-0.60%)
Dec 10, 2019 1124 1138 1114 1131 0 +10.54(+0.94%)
Dec 09, 2019 1118 1133 1109 1120 0 -2.27(-0.20%)
Dec 06, 2019 1110 1132 1105 1122 0 +16.82(+1.52%)
Dec 05, 2019 1114 1119 1099 1106 0 -5.54(-0.50%)
Dec 04, 2019 1111 1124 1098 1111 0 +14.25(+1.30%)
Dec 03, 2019 1111 1116 1092 1097 0 -24.07(-2.15%)
Dec 02, 2019 1122 1137 1113 1121 0 -2.22(-0.20%)
Nov 29, 2019 1132 1136 1118 1123 0 -21.60(-1.89%)
Nov 27, 2019 1148 1153 1131 1145 0 -1.55(-0.14%)
Nov 26, 2019 1156 1161 1140 1146 0 -7.39(-0.64%)
Nov 25, 2019 1152 1162 1143 1154 0 +2.41(+0.21%)
Nov 22, 2019 1167 1175 1145 1151 0 -8.19(-0.71%)
Nov 21, 2019 1154 1165 1144 1159 0 +8.37(+0.73%)
Nov 20, 2019 1146 1164 1129 1151 0 +4.36(+0.38%)
Nov 19, 2019 1163 1168 1138 1147 0 -20.64(-1.77%)
Nov 18, 2019 1175 1181 1157 1167 0 -15.72(-1.33%)
Nov 15, 2019 1177 1193 1167 1183 0 +6.97(+0.59%)
Nov 14, 2019 1180 1192 1168 1176 0 -3.45(-0.29%)
Nov 13, 2019 1180 1193 1164 1180 0 -15.57(-1.30%)
Nov 12, 2019 1214 1225 1188 1195 0 -15.15(-1.25%)
Nov 11, 2019 1198 1217 1192 1210 0 -2.22(-0.18%)
Nov 08, 2019 1207 1218 1193 1212 0 -1.37(-0.11%)
Nov 07, 2019 1207 1221 1196 1214 0 +24.05(+2.02%)
Nov 06, 2019 1201 1210 1181 1190 0 -15.49(-1.29%)
Nov 05, 2019 1202 1216 1186 1205 0 +12.90(+1.08%)
Nov 04, 2019 1184 1203 1178 1192 0 +22.51(+1.92%)
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.