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 (%)
Aug 31, 2012 1213 1213 1213 0 +12.28(+1.02%)
Aug 30, 2012 1187 1213 1193 1201 0 -12.05(-0.99%)
Aug 29, 2012 1208 1228 1206 1213 0 -3.17(-0.26%)
Aug 27, 2012 1198 1229 1205 1216 0 +6.34(+0.52%)
Aug 24, 2012 1181 1217 1191 1210 0 +7.26(+0.60%)
Aug 23, 2012 1193 1218 1196 1203 0 -8.61(-0.71%)
Aug 22, 2012 1187 1217 1194 1211 0 -1.83(-0.15%)
Aug 21, 2012 1200 1230 1208 1213 0 +0.68(+0.06%)
Aug 20, 2012 1185 1218 1198 1212 0 +6.91(+0.57%)
Aug 17, 2012 1192 1215 1196 1205 0 -7.76(-0.64%)
Aug 16, 2012 1186 1219 1195 1213 0 +15.99(+1.34%)
Aug 15, 2012 1179 1208 1188 1197 0 -1.98(-0.17%)
Aug 14, 2012 1180 1210 1190 1199 0 +3.51(+0.29%)
Aug 13, 2012 1180 1209 1183 1196 0 -6.41(-0.53%)
Aug 11, 2012 1171 1205 1182 1202 0 +0.00(+0.00%)
Aug 10, 2012 1171 1205 1182 1202 0 +2.01(+0.17%)
Aug 09, 2012 1179 1210 1190 1200 0 +2.31(+0.19%)
Aug 08, 2012 1168 1207 1178 1198 0 +4.52(+0.38%)
Aug 07, 2012 1169 1204 1183 1193 0 +17.68(+1.50%)
Aug 06, 2012 1156 1188 1166 1176 0 +6.02(+0.51%)
Aug 03, 2012 1149 1185 1159 1169 0 +26.79(+2.34%)
Aug 02, 2012 1128 1162 1128 1143 0 -9.83(-0.85%)
Aug 01, 2012 1139 1168 1136 1153 0 +7.32(+0.64%)
Jul 31, 2012 1140 1171 1141 1145 0 -12.06(-1.04%)
Jul 30, 2012 1139 1168 1148 1157 0 +2.00(+0.17%)
Jul 27, 2012 1121 1162 1127 1155 0 +23.47(+2.07%)
Jul 26, 2012 1105 1142 1112 1132 0 +27.57(+2.50%)
Jul 25, 2012 1092 1117 1086 1104 0 +4.12(+0.37%)
Jul 24, 2012 1099 1121 1088 1100 0 -16.33(-1.46%)
Jul 23, 2012 1094 1121 1092 1116 0 -17.91(-1.58%)
Jul 20, 2012 1114 1140 1123 1134 0 -7.10(-0.62%)
Jul 19, 2012 1126 1154 1131 1141 0 +2.76(+0.24%)
Jul 18, 2012 1106 1147 1120 1139 0 +12.91(+1.15%)
Jul 17, 2012 1101 1132 1108 1126 0 +13.30(+1.20%)
Jul 16, 2012 1084 1117 1095 1112 0 +11.68(+1.06%)
Jul 14, 2012 1070 1106 1085 1101 0 +0.00(+0.00%)
Jul 13, 2012 1070 1106 1085 1101 0 +17.58(+1.62%)
Jul 12, 2012 1081 1092 1067 1083 0 -8.48(-0.78%)
Jul 11, 2012 1086 1104 1077 1092 0 +9.36(+0.86%)
Jul 10, 2012 1085 1112 1073 1082 0 -13.04(-1.19%)
Jul 09, 2012 1084 1106 1081 1095 0 -8.12(-0.74%)
Jul 06, 2012 1082 1110 1091 1103 0 -12.51(-1.12%)
Jul 05, 2012 1107 1132 1108 1116 0 -18.41(-1.62%)
Jul 03, 2012 1134 1134 1134 0 +25.53(+2.30%)
Jul 02, 2012 1087 1116 1086 1109 0 +8.68(+0.79%)
Jun 30, 2012 1074 1110 1082 1100 0 +0.16(+0.01%)
Jun 29, 2012 1074 1110 1082 1100 0 +32.76(+3.07%)
Jun 28, 2012 1033 1071 1037 1067 0 +9.47(+0.90%)
Jun 27, 2012 1031 1067 1042 1058 0 +11.49(+1.10%)
Jun 26, 2012 1021 1053 1031 1046 0 +6.47(+0.62%)
Jun 25, 2012 1022 1048 1028 1040 0 -15.68(-1.49%)
Jun 22, 2012 1038 1076 1037 1056 0 +7.63(+0.73%)
Jun 21, 2012 1103 1106 1045 1048 0 -62.77(-5.65%)
Jun 20, 2012 1091 1124 1097 1111 0 +4.38(+0.40%)
Jun 19, 2012 1076 1114 1086 1106 0 +22.93(+2.12%)
Jun 18, 2012 1062 1096 1068 1083 0 -4.00(-0.37%)
Jun 15, 2012 1059 1094 1064 1087 0 +17.45(+1.63%)
Jun 14, 2012 1042 1078 1052 1070 0 +13.48(+1.28%)
Jun 13, 2012 1040 1075 1048 1056 0 -6.81(-0.64%)
Jun 12, 2012 1061 1078 1049 1063 0 +9.17(+0.87%)
Jun 11, 2012 1067 1094 1050 1054 0 -21.05(-1.96%)
Jun 08, 2012 1069 1085 1058 1075 0 -5.56(-0.51%)
Jun 07, 2012 1085 1110 1078 1081 0 -3.29(-0.30%)
Jun 06, 2012 1045 1092 1057 1084 0 +37.33(+3.57%)
Jun 05, 2012 1030 1056 1025 1047 0 +16.92(+1.64%)
Jun 04, 2012 1037 1045 1014 1030 0 -7.12(-0.69%)
Jun 02, 2012 1030 1056 1030 1037 0 +0.00(+0.00%)
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.