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 29, 2011 1638 1664 1631 1658 0 +22.19(+1.36%)
Apr 28, 2011 1636 1650 1613 1636 0 -3.18(-0.19%)
Apr 27, 2011 1641 1653 1604 1639 0 +11.89(+0.73%)
Apr 26, 2011 1639 1649 1615 1627 0 -4.33(-0.27%)
Apr 25, 2011 1645 1648 1618 1632 0 -13.66(-0.83%)
Apr 21, 2011 1635 1652 1624 1645 0 +18.86(+1.16%)
Apr 20, 2011 1614 1634 1606 1626 0 +36.57(+2.30%)
Apr 19, 2011 1577 1599 1563 1590 0 +18.35(+1.17%)
Apr 18, 2011 1578 1589 1550 1572 0 -35.63(-2.22%)
Apr 15, 2011 1601 1616 1591 1607 0 -0.51(-0.03%)
Apr 14, 2011 1598 1616 1582 1608 0 -1.98(-0.12%)
Apr 13, 2011 1615 1632 1589 1610 0 +11.00(+0.69%)
Apr 12, 2011 1621 1627 1579 1599 0 -45.21(-2.75%)
Apr 11, 2011 1675 1683 1634 1644 0 -38.28(-2.28%)
Apr 08, 2011 1688 1704 1665 1682 0 +7.77(+0.46%)
Apr 07, 2011 1686 1699 1659 1674 0 -14.07(-0.83%)
Apr 06, 2011 1708 1719 1673 1688 0 -8.61(-0.51%)
Apr 05, 2011 1684 1707 1675 1697 0 +19.62(+1.17%)
Apr 04, 2011 1676 1689 1661 1677 0 +6.09(+0.36%)
Apr 01, 2011 1668 1687 1656 1671 0 +17.51(+1.06%)
Mar 31, 2011 1653 1675 1641 1654 0 +6.67(+0.40%)
Mar 30, 2011 1644 1658 1639 1647 0 +17.14(+1.05%)
Mar 29, 2011 1605 1637 1594 1630 0 +28.64(+1.79%)
Mar 28, 2011 1620 1631 1599 1601 0 -18.62(-1.15%)
Mar 25, 2011 1592 1628 1587 1620 0 +29.40(+1.85%)
Mar 24, 2011 1596 1607 1569 1591 0 +4.25(+0.27%)
Mar 23, 2011 1587 1607 1568 1586 0 -7.63(-0.48%)
Mar 22, 2011 1607 1614 1578 1594 0 -10.30(-0.64%)
Mar 21, 2011 1607 1615 1593 1604 0 +36.41(+2.32%)
Mar 18, 2011 1597 1607 1562 1568 0 -11.45(-0.72%)
Mar 17, 2011 1564 1594 1557 1579 0 +31.10(+2.01%)
Mar 16, 2011 1558 1592 1527 1548 0 -5.02(-0.32%)
Mar 15, 2011 1544 1570 1538 1553 0 -31.19(-1.97%)
Mar 14, 2011 1583 1610 1552 1584 0 -7.54(-0.47%)
Mar 11, 2011 1551 1604 1542 1592 0 +33.11(+2.12%)
Mar 10, 2011 1588 1596 1548 1559 0 -56.17(-3.48%)
Mar 09, 2011 1615 1629 1599 1615 0 -5.46(-0.34%)
Mar 08, 2011 1644 1651 1607 1621 0 -23.71(-1.44%)
Mar 07, 2011 1673 1685 1632 1644 0 -12.41(-0.75%)
Mar 04, 2011 1659 1674 1637 1657 0 -1.01(-0.06%)
Mar 03, 2011 1651 1676 1635 1658 0 +30.47(+1.87%)
Mar 02, 2011 1604 1637 1602 1627 0 +18.65(+1.16%)
Mar 01, 2011 1639 1649 1599 1609 0 -19.41(-1.19%)
Feb 28, 2011 1617 1642 1603 1628 0 +13.92(+0.86%)
Feb 25, 2011 1592 1620 1583 1614 0 +29.38(+1.85%)
Feb 24, 2011 1604 1619 1567 1585 0 -16.92(-1.06%)
Feb 23, 2011 1580 1624 1567 1602 0 +30.25(+1.93%)
Feb 22, 2011 1601 1626 1551 1571 0 -17.95(-1.13%)
Feb 18, 2011 1589 1589 1589 0 -1.05(-0.07%)
Feb 17, 2011 1572 1599 1561 1590 0 +18.69(+1.19%)
Feb 16, 2011 1550 1581 1543 1572 0 +26.33(+1.70%)
Feb 15, 2011 1551 1563 1533 1545 0 -12.01(-0.77%)
Feb 14, 2011 1521 1566 1515 1557 0 +34.03(+2.23%)
Feb 11, 2011 1518 1534 1506 1523 0 +11.50(+0.76%)
Feb 10, 2011 1498 1524 1485 1512 0 +10.55(+0.70%)
Feb 09, 2011 1512 1522 1487 1501 0 -17.62(-1.16%)
Feb 08, 2011 1515 1528 1496 1519 0 +0.13(+0.01%)
Feb 07, 2011 1520 1544 1508 1519 0 +2.73(+0.18%)
Feb 04, 2011 1523 1538 1501 1516 0 +14.51(+0.97%)
Feb 03, 2011 1499 1515 1479 1501 0 +5.36(+0.36%)
Feb 02, 2011 1478 1519 1481 1496 0 -2.63(-0.18%)
Feb 01, 2011 1493 1516 1478 1499 0 +18.44(+1.25%)
Jan 31, 2011 1454 1487 1443 1480 0 +34.60(+2.39%)
Jan 28, 2011 1440 1464 1425 1446 0 -2.84(-0.20%)
Jan 27, 2011 1441 1468 1437 1449 0 -19.86(-1.35%)
Jan 26, 2011 1439 1474 1434 1468 0 +34.83(+2.43%)
Jan 25, 2011 1435 1447 1410 1434 0 -8.21(-0.57%)
Jan 24, 2011 1422 1449 1429 1442 0 +4.10(+0.29%)
Jan 21, 2011 1441 1454 1431 1438 0 -0.24(-0.02%)
Jan 20, 2011 1447 1453 1417 1438 0 -18.29(-1.26%)
Jan 19, 2011 1478 1485 1446 1456 0 -20.52(-1.39%)
Jan 18, 2011 1476 1486 1463 1477 0 +4.66(+0.32%)
Jan 17, 2011 1461 1480 1446 1472 0 -0.08(-0.01%)
Jan 14, 2011 1460 1481 1446 1472 0 +9.66(+0.66%)
Jan 13, 2011 1458 1494 1452 1463 0 +14.86(+1.03%)
Jan 12, 2011 1447 1464 1434 1448 0 +12.99(+0.91%)
Jan 11, 2011 1418 1447 1408 1435 0 +27.39(+1.95%)
Jan 10, 2011 1410 1421 1390 1407 0 +1.97(+0.14%)
Jan 07, 2011 1395 1421 1389 1405 0 -2.74(-0.19%)
Jan 06, 2011 1410 1433 1402 1408 0 -15.80(-1.11%)
Jan 05, 2011 1392 1431 1400 1424 0 +11.06(+0.78%)
Jan 04, 2011 1419 1432 1396 1413 0 -6.66(-0.47%)
Jan 03, 2011 1410 1427 1401 1419 0 +21.13(+1.51%)
Dec 31, 2010 1397 1411 1390 1398 0 +3.96(+0.28%)
Dec 30, 2010 1400 1407 1389 1394 0 -2.74(-0.20%)
Dec 29, 2010 1372 1404 1378 1397 0 +15.87(+1.15%)
Dec 28, 2010 1364 1387 1368 1381 0 +10.82(+0.79%)
Dec 27, 2010 1356 1395 1357 1370 0 -2.65(-0.19%)
Dec 24, 2010 1346 1380 1353 1373 0 +0.00(+0.00%)
Dec 23, 2010 1360 1380 1353 1373 0 +16.76(+1.24%)
Dec 22, 2010 1352 1364 1343 1356 0 +4.60(+0.34%)
Dec 21, 2010 1331 1358 1326 1352 0 +25.84(+1.95%)
Dec 20, 2010 1321 1336 1309 1326 0 +10.09(+0.77%)
Dec 17, 2010 1307 1326 1299 1316 0 +8.28(+0.63%)
Dec 16, 2010 1304 1315 1288 1307 0 +6.52(+0.50%)
Dec 15, 2010 1309 1318 1294 1301 0 -9.31(-0.71%)
Dec 14, 2010 1314 1327 1301 1310 0 -5.72(-0.43%)
Dec 10, 2010 1308 1322 1301 1316 0 +17.21(+1.33%)
Dec 09, 2010 1307 1313 1288 1299 0 +1.13(+0.09%)
Dec 08, 2010 1304 1313 1284 1298 0 -4.09(-0.31%)
Dec 07, 2010 1305 1318 1294 1302 0 +8.45(+0.65%)
Dec 06, 2010 1278 1303 1281 1293 0 +6.00(+0.47%)
Dec 03, 2010 1279 1295 1272 1287 0 +3.73(+0.29%)
Dec 02, 2010 1265 1288 1262 1284 0 +22.37(+1.77%)
Dec 01, 2010 1253 1271 1247 1261 0 +26.50(+2.15%)
Nov 30, 2010 1229 1246 1220 1235 0 -33.94(-2.68%)
Nov 29, 2010 1259 1274 1242 1269 0 +1.99(+0.16%)
Nov 26, 2010 1266 1276 1258 1267 0 -11.93(-0.93%)
Nov 25, 2010 1264 1279 1278 1279 0 +0.55(+0.04%)
Nov 24, 2010 1263 1281 1261 1278 0 +24.02(+1.92%)
Nov 23, 2010 1261 1266 1245 1254 0 -25.00(-1.95%)
Nov 22, 2010 1275 1286 1259 1279 0 -5.28(-0.41%)
Nov 19, 2010 1274 1288 1260 1284 0 +4.02(+0.31%)
Nov 18, 2010 1271 1290 1261 1280 0 +21.01(+1.67%)
Nov 17, 2010 1251 1270 1243 1259 0 +6.12(+0.49%)
Nov 16, 2010 1271 1274 1241 1253 0 -32.88(-2.56%)
Nov 15, 2010 1290 1303 1279 1286 0 +0.71(+0.06%)
Nov 12, 2010 1293 1303 1274 1285 0 -19.40(-1.49%)
Nov 11, 2010 1294 1308 1285 1305 0 +4.19(+0.32%)
Nov 10, 2010 1291 1306 1276 1301 0 +10.17(+0.79%)
Nov 09, 2010 1310 1316 1283 1290 0 -8.12(-0.63%)
Nov 08, 2010 1286 1306 1281 1298 0 +11.04(+0.86%)
Nov 05, 2010 1280 1297 1270 1287 0 +8.27(+0.65%)
Nov 04, 2010 1271 1293 1261 1279 0 +27.75(+2.22%)
Nov 03, 2010 1251 1261 1232 1251 0 +4.35(+0.35%)
Nov 02, 2010 1234 1261 1237 1247 0 +0.04(+0.00%)
Nov 01, 2010 1252 1264 1239 1247 0 +2.72(+0.22%)
Oct 29, 2010 1233 1251 1228 1244 0 +4.79(+0.39%)
Oct 28, 2010 1242 1251 1234 1240 0 +4.16(+0.34%)
Oct 27, 2010 1234 1245 1220 1235 0 -7.08(-0.57%)
Oct 25, 2010 1246 1259 1238 1242 0 -2.66(-0.21%)
Oct 23, 2010 1065 1250 1057 1245 0 +8.36(+0.68%)
Oct 22, 2010 1239 1244 1229 1237 0 +1.13(+0.09%)
Oct 21, 2010 1246 1256 1225 1236 0 -6.40(-0.52%)
Oct 20, 2010 1231 1249 1228 1242 0 +13.94(+1.14%)
Oct 19, 2010 1238 1244 1221 1228 0 -27.90(-2.22%)
Oct 18, 2010 1252 1261 1244 1256 0 +2.25(+0.18%)
Oct 15, 2010 1257 1264 1239 1254 0 +2.93(+0.23%)
Oct 14, 2010 1255 1268 1242 1251 0 -7.85(-0.62%)
Oct 13, 2010 1251 1268 1248 1259 0 +9.25(+0.74%)
Oct 12, 2010 1230 1254 1232 1249 0 +119.24(+10.55%)
Oct 11, 2010 1124 1139 1119 1130 0 +3.48(+0.31%)
Oct 08, 2010 1126 1130 1104 1127 0 +12.14(+1.09%)
Oct 07, 2010 1121 1125 1102 1115 0 -1.66(-0.15%)
Oct 06, 2010 1107 1123 1102 1116 0 +9.36(+0.85%)
Oct 05, 2010 1094 1113 1087 1107 0 +27.04(+2.50%)
Oct 04, 2010 1089 1095 1071 1080 0 -10.73(-0.98%)
Oct 01, 2010 1090 1097 1079 1090 0 +12.55(+1.16%)
Sep 30, 2010 1078 1088 1065 1078 0 -125.13(-10.40%)
Sep 29, 2010 1064 1211 1188 1203 0 +7.34(+0.61%)
Sep 28, 2010 1058 1201 1177 1196 0 +10.44(+0.88%)
Sep 27, 2010 1062 1197 1182 1185 0 -2.20(-0.19%)
Sep 24, 2010 1049 1192 1174 1188 0 +20.91(+1.79%)
Sep 23, 2010 1026 1180 1160 1167 0 -7.54(-0.64%)
Sep 22, 2010 1044 1196 1171 1174 0 -9.56(-0.81%)
Sep 21, 2010 1059 1194 1174 1184 0 -5.14(-0.43%)
Sep 20, 2010 1049 1197 1172 1189 0 +14.21(+1.21%)
Sep 17, 2010 1045 1186 1167 1175 0 -6.67(-0.56%)
Sep 15, 2010 1046 1186 1167 1181 0 +0.12(+0.01%)
Sep 14, 2010 1051 1191 1173 1181 0 +2.07(+0.18%)
Sep 13, 2010 1051 1189 1171 1179 0 +13.54(+1.16%)
Sep 10, 2010 1027 1172 1154 1166 0 +11.68(+1.01%)
Sep 09, 2010 1035 1171 1147 1154 0 +2.69(+0.23%)
Sep 08, 2010 1023 1165 1144 1151 0 +0.27(+0.02%)
Sep 07, 2010 1027 1165 1143 1151 0 -10.42(-0.90%)
Sep 03, 2010 1161 1161 1161 0 +9.83(+0.85%)
Sep 02, 2010 1013 1155 1137 1152 0 +7.11(+0.62%)
Sep 01, 2010 993.17 1150 1121 1144 0 +37.77(+3.41%)
Aug 31, 2010 978.08 1119 1099 1107 0 -7.36(-0.66%)
Aug 30, 2010 990.19 1127 1111 1114 0 -4.94(-0.44%)
Aug 27, 2010 989.38 1122 1092 1119 0 +15.83(+1.44%)
Aug 26, 2010 980.20 1117 1095 1103 0 -2.95(-0.27%)
Aug 25, 2010 966.70 1113 1092 1106 0 -5.84(-0.53%)
Aug 24, 2010 977.01 1125 1107 1112 0 -16.14(-1.43%)
Aug 23, 2010 999.05 1142 1123 1128 0 +2.77(+0.25%)
Aug 20, 2010 990.67 1133 1115 1125 0 -10.83(-0.95%)
Aug 19, 2010 1011 1152 1129 1136 0 -16.18(-1.40%)
Aug 18, 2010 1016 1162 1143 1152 0 -4.42(-0.38%)
Aug 17, 2010 1031 1166 1149 1157 0 +5.16(+0.45%)
Aug 16, 2010 999.65 1157 1134 1152 0 +1.89(+0.16%)
Aug 13, 2010 1020 1162 1143 1150 0 +2.69(+0.23%)
Aug 12, 2010 1010 1154 1133 1147 0 -4.97(-0.43%)
Aug 11, 2010 1040 1173 1144 1152 0 -35.68(-3.00%)
Aug 10, 2010 1047 1195 1169 1188 0 -7.19(-0.60%)
Aug 09, 2010 1055 1201 1185 1195 0 +2.24(+0.19%)
Aug 06, 2010 1053 1202 1177 1193 0 -11.29(-0.94%)
Aug 05, 2010 1066 1211 1185 1204 0 +1.98(+0.16%)
Aug 04, 2010 1059 1205 1184 1202 0 +13.70(+1.15%)
Aug 03, 2010 1046 1195 1176 1188 0 -0.92(-0.08%)
Aug 02, 2010 1052 1198 1173 1189 0 +26.22(+2.25%)
Jul 30, 2010 1033 1170 1143 1163 0 +7.16(+0.62%)
Jul 29, 2010 1034 1173 1144 1156 0 +2.70(+0.23%)
Jul 28, 2010 1025 1167 1147 1153 0 -11.53(-0.99%)
Jul 27, 2010 1042 1182 1156 1165 0 -3.14(-0.27%)
Jul 26, 2010 1018 1171 1150 1168 0 +11.88(+1.03%)
Jul 23, 2010 1013 1158 1135 1156 0 +9.38(+0.82%)
Jul 22, 2010 1004 1154 1130 1146 0 +25.87(+2.31%)
Jul 21, 2010 1010 1143 1112 1121 0 -9.21(-0.82%)
Jul 20, 2010 994.36 1137 1103 1130 0 +10.89(+0.97%)
Jul 19, 2010 987.87 1126 1105 1119 0 +7.67(+0.69%)
Jul 16, 2010 981.23 1131 1106 1111 0 -19.62(-1.74%)
Jul 15, 2010 1005 1140 1118 1131 0 -1.67(-0.15%)
Jul 14, 2010 1006 1145 1125 1132 0 -9.14(-0.80%)
Jul 13, 2010 1008 1149 1131 1142 0 +18.71(+1.67%)
Jul 12, 2010 980.99 1129 1112 1123 0 -1.76(-0.16%)
Jul 09, 2010 994.11 1130 1112 1125 0 +3.72(+0.33%)
Jul 08, 2010 982.86 1128 1106 1121 0 +7.58(+0.68%)
Jul 07, 2010 951.57 1114 1087 1113 0 +27.17(+2.50%)
Jul 06, 2010 966.90 1109 1078 1086 0 +0.74(+0.07%)
Jul 02, 2010 955.20 1102 1079 1085 0 -3.14(-0.29%)
Jul 01, 2010 964.57 1105 1071 1089 0 -5.88(-0.54%)
Jun 30, 2010 971.87 1117 1091 1094 0 -9.01(-0.82%)
Jun 29, 2010 984.42 1123 1097 1103 0 -43.31(-3.78%)
Jun 25, 2010 1008 1160 1129 1147 0 +12.68(+1.12%)
Jun 24, 2010 1016 1154 1129 1134 0 -18.29(-1.59%)
Jun 23, 2010 1010 1159 1138 1152 0 +0.20(+0.02%)
Jun 22, 2010 1030 1176 1148 1152 0 -17.60(-1.50%)
Jun 21, 2010 1049 1188 1163 1170 0 +5.69(+0.49%)
Jun 18, 2010 1025 1170 1150 1164 0 +3.42(+0.29%)
Jun 17, 2010 1037 1172 1150 1161 0 -2.08(-0.18%)
Jun 16, 2010 1020 1170 1152 1163 0 -0.10(-0.01%)
Jun 15, 2010 1015 1166 1142 1163 0 +25.36(+2.23%)
Jun 14, 2010 1010 1158 1131 1138 0 +8.79(+0.78%)
Jun 11, 2010 1109 1132 1106 1129 0 +2.44(+0.22%)
Jun 10, 2010 974.99 1128 1102 1126 0 +40.35(+3.72%)
Jun 09, 2010 966.17 1116 1079 1086 0 -3.12(-0.29%)
Jun 08, 2010 1078 1094 1064 1089 0 +11.81(+1.10%)
Jun 07, 2010 955.67 1098 1072 1077 0 -3.32(-0.31%)
Jun 04, 2010 941.76 1111 1075 1081 0 -34.49(-3.09%)
Jun 03, 2010 982.06 1121 1095 1115 0 +7.03(+0.63%)
Jun 02, 2010 945.07 1113 1077 1108 0 +29.60(+2.74%)
Jun 01, 2010 970.86 1118 1076 1078 0 -29.60(-2.67%)
May 31, 2010 1108 1127 1098 1108 0 +0.19(+0.02%)
May 28, 2010 1108 1127 1098 1108 0 -13.06(-1.17%)
May 27, 2010 963.05 1124 1088 1121 0 +47.27(+4.40%)
May 26, 2010 945.47 1098 1070 1074 0 +1.13(+0.11%)
May 25, 2010 921.98 1079 1040 1072 0 -8.03(-0.74%)
May 24, 2010 974.13 1111 1076 1081 0 -15.60(-1.42%)
May 21, 2010 1063 1102 1056 1096 0 +15.04(+1.39%)
May 20, 2010 955.42 1104 1075 1081 0 -51.59(-4.55%)
May 19, 2010 992.36 1145 1111 1133 0 -11.02(-0.96%)
May 18, 2010 1025 1174 1136 1144 0 -5.70(-0.50%)
May 17, 2010 1016 1166 1124 1149 0 -9.32(-0.80%)
May 14, 2010 1029 1180 1145 1159 0 -30.61(-2.57%)
May 13, 2010 1066 1204 1182 1189 0 -5.79(-0.48%)
May 12, 2010 1049 1201 1173 1195 0 +23.99(+2.05%)
May 11, 2010 1177 1184 1166 1171 0 -3.90(-0.33%)
May 10, 2010 1032 1177 1159 1175 0 +48.49(+4.30%)
May 07, 2010 1011 1154 1111 1127 0 -4.26(-0.38%)
May 06, 2010 1034 1185 1094 1131 0 -46.77(-3.97%)
May 05, 2010 1182 1201 1170 1178 0 -25.65(-2.13%)
May 04, 2010 1091 1225 1192 1203 0 -28.96(-2.35%)
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.