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 (%)
Sep 26, 2016 1020 1030 1004 1008 0 -8.43(-0.83%)
Sep 23, 2016 1023 1036 1006 1017 0 -12.27(-1.19%)
Sep 22, 2016 1030 1043 1024 1029 0 +12.38(+1.22%)
Sep 21, 2016 1010 1022 996.13 1017 0 +16.39(+1.64%)
Sep 20, 2016 1018 1025 998.21 1000 0 -19.23(-1.89%)
Sep 19, 2016 1024 1037 1012 1020 0 +5.39(+0.53%)
Sep 16, 2016 1004 1021 999.73 1014 0 +0.51(+0.05%)
Sep 15, 2016 1005 1026 998.88 1014 0 +12.55(+1.25%)
Sep 14, 2016 1012 1025 995.63 1001 0 -4.69(-0.47%)
Sep 13, 2016 1017 1023 996.24 1006 0 -21.40(-2.08%)
Sep 12, 2016 1012 1036 1002 1027 0 +8.59(+0.84%)
Sep 09, 2016 1040 1046 1015 1019 0 -33.47(-3.18%)
Sep 08, 2016 1043 1062 1034 1052 0 +13.07(+1.26%)
Sep 07, 2016 1036 1048 1024 1039 0 +5.35(+0.52%)
Sep 06, 2016 1028 1038 1016 1034 0 +6.95(+0.68%)
Sep 02, 2016 1027 1027 1027 1027 0 +16.02(+1.59%)
Sep 01, 2016 1016 1023 999.17 1011 0 -9.67(-0.95%)
Aug 31, 2016 1031 1038 1013 1020 0 -19.76(-1.90%)
Aug 30, 2016 1038 1050 1029 1040 0 +1.42(+0.14%)
Aug 29, 2016 1034 1045 1029 1039 0 +1.15(+0.11%)
Aug 26, 2016 1046 1056 1027 1038 0 -2.94(-0.28%)
Aug 25, 2016 1048 1055 1033 1040 0 -12.10(-1.15%)
Aug 24, 2016 1047 1061 1041 1053 0 +0.64(+0.06%)
Aug 23, 2016 1041 1061 1037 1052 0 +11.95(+1.15%)
Aug 22, 2016 1046 1051 1029 1040 0 -21.11(-1.99%)
Aug 19, 2016 1057 1066 1051 1061 0 -4.45(-0.42%)
Aug 18, 2016 1057 1070 1050 1066 0 +13.36(+1.27%)
Aug 17, 2016 1048 1058 1036 1052 0 -0.25(-0.02%)
Aug 16, 2016 1053 1062 1041 1052 0 -0.80(-0.08%)
Aug 15, 2016 1055 1062 1042 1053 0 +3.87(+0.37%)
Aug 12, 2016 1050 1059 1040 1049 0 +3.01(+0.29%)
Aug 11, 2016 1029 1055 1024 1046 0 +23.67(+2.31%)
Aug 10, 2016 1032 1046 1017 1023 0 -3.07(-0.30%)
Aug 09, 2016 1034 1040 1017 1026 0 -7.11(-0.69%)
Aug 08, 2016 1027 1044 1024 1033 0 +15.57(+1.53%)
Aug 05, 2016 1012 1028 1001 1017 0 +2.77(+0.27%)
Aug 04, 2016 1018 1034 1004 1015 0 -5.75(-0.56%)
Aug 03, 2016 987.08 1023 980.27 1020 0 +31.88(+3.23%)
Aug 02, 2016 990.32 1004 970.54 988.38 0 +10.67(+1.09%)
Aug 01, 2016 997.15 1003 972.92 977.70 0 -31.01(-3.07%)
Jul 29, 2016 994.07 1015 984.83 1009 0 +8.09(+0.81%)
Jul 28, 2016 999.73 1012 986.70 1001 0 +0.59(+0.06%)
Jul 27, 2016 1016 1030 991.20 1000 0 -17.76(-1.74%)
Jul 26, 2016 996.44 1022 989.86 1018 0 +19.29(+1.93%)
Jul 25, 2016 1008 1014 988.91 998.50 0 -16.78(-1.65%)
Jul 22, 2016 1022 1026 1004 1015 0 -4.70(-0.46%)
Jul 21, 2016 1033 1042 1017 1020 0 -12.63(-1.22%)
Jul 20, 2016 1026 1042 1013 1033 0 +3.53(+0.34%)
Jul 19, 2016 1037 1042 1020 1029 0 -11.73(-1.13%)
Jul 18, 2016 1026 1046 1017 1041 0 +12.22(+1.19%)
Jul 15, 2016 1041 1046 1025 1029 0 -8.48(-0.82%)
Jul 14, 2016 1039 1050 1028 1037 0 +9.22(+0.90%)
Jul 13, 2016 1040 1049 1016 1028 0 -15.24(-1.46%)
Jul 12, 2016 1028 1049 1023 1043 0 +31.68(+3.13%)
Jul 11, 2016 1014 1024 1003 1011 0 +6.32(+0.63%)
Jul 08, 2016 1005 1014 991.38 1005 0 +11.68(+1.18%)
Jul 07, 2016 1019 1033 988.22 993.41 0 -15.72(-1.56%)
Jul 06, 2016 1009 1009 1009 1009 0 -7.20(-0.71%)
Jul 05, 2016 1033 1042 1005 1016 0 -32.95(-3.14%)
Jul 01, 2016 1049 1049 1049 1049 0 +13.54(+1.31%)
Jun 30, 2016 1033 1047 1014 1036 0 +6.57(+0.64%)
Jun 29, 2016 1018 1040 1011 1029 0 +21.18(+2.10%)
Jun 28, 2016 1002 1017 984.42 1008 0 +32.00(+3.28%)
Jun 27, 2016 1000 1006 964.46 975.99 0 -38.58(-3.80%)
Jun 24, 2016 1011 1036 1003 1015 0 -47.93(-4.51%)
Jun 23, 2016 1054 1066 1047 1062 0 +23.13(+2.23%)
Jun 22, 2016 1052 1059 1032 1039 0 -8.46(-0.81%)
Jun 21, 2016 1036 1053 1024 1048 0 +12.84(+1.24%)
Jun 20, 2016 1032 1047 1024 1035 0 +24.78(+2.45%)
Jun 17, 2016 1011 1025 1002 1010 0 +6.30(+0.63%)
Jun 16, 2016 998.75 1010 979.69 1004 0 -5.31(-0.53%)
Jun 15, 2016 1003 1026 994.18 1009 0 -1.42(-0.14%)
Jun 14, 2016 1013 1030 997.33 1011 0 -8.38(-0.82%)
Jun 13, 2016 1035 1047 1014 1019 0 -22.22(-2.13%)
Jun 10, 2016 1057 1065 1036 1041 0 -32.17(-3.00%)
Jun 09, 2016 1079 1091 1068 1073 0 -22.40(-2.04%)
Jun 08, 2016 1117 1126 1087 1096 0 -10.64(-0.96%)
Jun 07, 2016 1086 1112 1081 1106 0 +26.11(+2.42%)
Jun 06, 2016 1073 1087 1061 1080 0 -6.50(-0.60%)
Jun 03, 2016 1089 1099 1072 1087 0 +4.78(+0.44%)
Jun 02, 2016 1070 1091 1064 1082 0 +1.96(+0.18%)
Jun 01, 2016 1072 1084 1053 1080 0 +9.40(+0.88%)
May 31, 2016 1078 1090 1061 1071 0 -8.36(-0.77%)
May 27, 2016 1079 1079 1079 1079 0 +1.15(+0.11%)
May 26, 2016 1093 1099 1070 1078 0 -4.91(-0.45%)
May 25, 2016 1072 1090 1061 1083 0 +19.24(+1.81%)
May 24, 2016 1063 1074 1052 1064 0 +10.29(+0.98%)
May 23, 2016 1054 1071 1042 1053 0 -13.32(-1.25%)
May 20, 2016 1058 1071 1048 1067 0 +17.40(+1.66%)
May 19, 2016 1051 1066 1030 1049 0 -13.18(-1.24%)
May 18, 2016 1056 1080 1049 1062 0 +5.31(+0.50%)
May 17, 2016 1054 1074 1047 1057 0 -1.56(-0.15%)
May 16, 2016 1052 1066 1040 1059 0 +18.60(+1.79%)
May 13, 2016 1046 1059 1032 1040 0 -9.28(-0.88%)
May 12, 2016 1073 1084 1041 1049 0 -12.65(-1.19%)
May 11, 2016 1054 1078 1039 1062 0 +5.80(+0.55%)
May 10, 2016 1034 1061 1030 1056 0 +31.07(+3.03%)
May 09, 2016 1044 1047 1012 1025 0 -25.21(-2.40%)
May 06, 2016 1036 1067 1033 1050 0 +3.09(+0.30%)
May 05, 2016 1072 1081 1039 1047 0 +2.87(+0.27%)
May 04, 2016 1070 1080 1036 1044 0 -23.23(-2.18%)
May 03, 2016 1085 1096 1059 1068 0 -44.84(-4.03%)
May 02, 2016 1121 1130 1092 1112 0 -8.92(-0.80%)
Apr 29, 2016 1143 1154 1109 1121 0 -21.41(-1.87%)
Apr 28, 2016 1151 1174 1131 1143 0 -14.79(-1.28%)
Apr 27, 2016 1152 1173 1138 1158 0 +5.75(+0.50%)
Apr 26, 2016 1143 1160 1134 1152 0 +17.24(+1.52%)
Apr 25, 2016 1135 1146 1116 1135 0 -8.94(-0.78%)
Apr 22, 2016 1121 1152 1118 1143 0 +19.84(+1.77%)
Apr 21, 2016 1131 1140 1108 1124 0 -7.79(-0.69%)
Apr 20, 2016 1118 1144 1104 1131 0 +9.85(+0.88%)
Apr 19, 2016 1112 1134 1098 1122 0 +15.79(+1.43%)
Apr 18, 2016 1064 1112 1055 1106 0 +20.08(+1.85%)
Apr 15, 2016 1096 1107 1077 1086 0 -23.08(-2.08%)
Apr 14, 2016 1114 1124 1097 1109 0 -2.96(-0.27%)
Apr 13, 2016 1110 1129 1093 1112 0 +10.99(+1.00%)
Apr 12, 2016 1073 1111 1062 1101 0 +39.73(+3.74%)
Apr 11, 2016 1080 1090 1055 1061 0 -11.93(-1.11%)
Apr 08, 2016 1070 1090 1055 1073 0 +24.57(+2.34%)
Apr 07, 2016 1051 1066 1036 1048 0 -7.58(-0.72%)
Apr 06, 2016 1051 1071 1029 1056 0 +7.69(+0.73%)
Apr 05, 2016 1047 1065 1037 1048 0 -15.69(-1.47%)
Apr 04, 2016 1077 1093 1055 1064 0 -13.16(-1.22%)
Apr 01, 2016 1082 1089 1063 1077 0 -22.78(-2.07%)
Mar 31, 2016 1091 1115 1077 1100 0 +8.74(+0.80%)
Mar 30, 2016 1105 1119 1080 1091 0 -4.84(-0.44%)
Mar 29, 2016 1080 1100 1067 1096 0 +0.43(+0.04%)
Mar 28, 2016 1108 1116 1083 1096 0 -9.80(-0.89%)
Mar 24, 2016 1105 1105 1105 1105 0 +11.78(+1.08%)
Mar 23, 2016 1125 1131 1087 1094 0 -41.05(-3.62%)
Mar 22, 2016 1123 1151 1118 1135 0 +4.02(+0.36%)
Mar 21, 2016 1128 1144 1115 1131 0 +0.30(+0.03%)
Mar 18, 2016 1131 1149 1107 1130 0 +8.67(+0.77%)
Mar 17, 2016 1127 1141 1105 1122 0 +2.66(+0.24%)
Mar 16, 2016 1099 1125 1088 1119 0 +22.53(+2.05%)
Mar 15, 2016 1074 1099 1062 1096 0 +5.28(+0.48%)
Mar 14, 2016 1096 1109 1075 1091 0 -23.05(-2.07%)
Mar 11, 2016 1096 1119 1084 1114 0 +32.79(+3.03%)
Mar 10, 2016 1090 1099 1058 1081 0 -13.94(-1.27%)
Mar 09, 2016 1089 1116 1072 1095 0 +18.43(+1.71%)
Mar 08, 2016 1097 1106 1070 1077 0 -26.26(-2.38%)
Mar 07, 2016 1091 1117 1082 1103 0 +7.90(+0.72%)
Mar 04, 2016 1095 1107 1068 1095 0 +12.77(+1.18%)
Mar 03, 2016 1057 1088 1051 1083 0 +32.77(+3.12%)
Mar 02, 2016 1024 1059 1009 1050 0 +24.89(+2.43%)
Mar 01, 2016 1013 1032 993.04 1025 0 +17.29(+1.72%)
Feb 29, 2016 1005 1024 991.98 1008 0 +6.56(+0.66%)
Feb 26, 2016 1011 1027 990.69 1001 0 +5.44(+0.55%)
Feb 25, 2016 992.58 1005 967.33 995.61 0 +0.44(+0.04%)
Feb 24, 2016 948.74 999.89 938.61 995.17 0 +23.07(+2.37%)
Feb 23, 2016 994.36 1005 962.12 972.10 0 -32.29(-3.21%)
Feb 22, 2016 988.30 1014 978.78 1004 0 +34.07(+3.51%)
Feb 19, 2016 949.02 974.45 937.33 970.32 0 +7.68(+0.80%)
Feb 18, 2016 999.03 1002 951.57 962.64 0 -22.78(-2.31%)
Feb 17, 2016 973.80 1000 956.11 985.42 0 +27.30(+2.85%)
Feb 16, 2016 977.33 982.65 939.68 958.12 0 +4.63(+0.49%)
Feb 12, 2016 953.48 953.48 953.48 953.48 0 +29.64(+3.21%)
Feb 11, 2016 914.58 940.99 892.92 923.84 0 -5.23(-0.56%)
Feb 10, 2016 933.66 948.26 913.65 929.07 0 -10.23(-1.09%)
Feb 09, 2016 936.57 958.02 920.06 939.29 0 -11.19(-1.18%)
Feb 08, 2016 954.65 969.40 919.01 950.48 0 -22.48(-2.31%)
Feb 05, 2016 1003 1016 963.32 972.96 0 -51.77(-5.05%)
Feb 04, 2016 1017 1049 1001 1025 0 +18.72(+1.86%)
Feb 03, 2016 1013 1033 951.79 1006 0 +11.40(+1.15%)
Feb 02, 2016 1014 1024 980.86 994.61 0 -54.42(-5.19%)
Feb 01, 2016 1042 1058 1018 1049 0 -6.49(-0.61%)
Jan 29, 2016 1027 1061 1009 1056 0 +32.59(+3.19%)
Jan 28, 2016 1038 1054 993.42 1023 0 +28.27(+2.84%)
Jan 27, 2016 1002 1032 971.97 994.65 0 -6.82(-0.68%)
Jan 26, 2016 987.67 1010 971.84 1001 0 +38.15(+3.96%)
Jan 25, 2016 1002 1020 961.48 963.32 0 -52.00(-5.12%)
Jan 22, 2016 995.91 1039 973.97 1015 0 +58.41(+6.10%)
Jan 21, 2016 941.89 975.32 924.98 956.91 0 +14.01(+1.49%)
Jan 20, 2016 937.81 958.35 904.75 942.91 0 -21.15(-2.19%)
Jan 19, 2016 991.74 1005 947.03 964.06 0 -28.29(-2.85%)
Jan 15, 2016 992.35 992.35 992.35 992.35 0 -32.41(-3.16%)
Jan 14, 2016 990.30 1033 971.74 1025 0 +39.22(+3.98%)
Jan 13, 2016 1051 1064 969.71 985.54 0 -64.12(-6.11%)
Jan 12, 2016 1058 1076 1020 1050 0 +5.60(+0.54%)
Jan 11, 2016 1061 1074 1024 1044 0 -16.42(-1.55%)
Jan 08, 2016 1093 1101 1049 1060 0 -29.50(-2.71%)
Jan 07, 2016 1077 1112 1068 1090 0 -15.84(-1.43%)
Jan 06, 2016 1112 1131 1093 1106 0 -36.03(-3.16%)
Jan 05, 2016 1136 1149 1119 1142 0 +2.81(+0.25%)
Jan 04, 2016 1134 1162 1116 1139 0 -2.47(-0.22%)
Dec 31, 2015 1142 1142 1142 1142 0 +0.34(+0.03%)
Dec 30, 2015 1145 1163 1131 1141 0 -14.04(-1.22%)
Dec 29, 2015 1162 1170 1144 1155 0 +7.25(+0.63%)
Dec 28, 2015 1156 1166 1136 1148 0 -24.07(-2.05%)
Dec 24, 2015 1172 1172 1172 1172 0 -2.66(-0.23%)
Dec 23, 2015 1154 1178 1141 1175 0 +42.95(+3.80%)
Dec 22, 2015 1125 1144 1113 1132 0 +12.10(+1.08%)
Dec 21, 2015 1123 1137 1104 1120 0 +1.63(+0.15%)
Dec 18, 2015 1127 1149 1107 1118 0 -8.96(-0.80%)
Dec 17, 2015 1140 1156 1113 1127 0 -10.74(-0.94%)
Dec 16, 2015 1128 1154 1109 1138 0 +10.86(+0.96%)
Dec 15, 2015 1121 1142 1109 1127 0 +18.54(+1.67%)
Dec 14, 2015 1102 1118 1074 1108 0 +1.38(+0.12%)
Dec 11, 2015 1136 1141 1099 1107 0 -53.46(-4.61%)
Dec 10, 2015 1152 1181 1139 1160 0 +12.44(+1.08%)
Dec 09, 2015 1160 1185 1135 1148 0 -5.55(-0.48%)
Dec 08, 2015 1135 1169 1128 1154 0 -4.29(-0.37%)
Dec 07, 2015 1178 1187 1142 1158 0 -41.74(-3.48%)
Dec 04, 2015 1193 1213 1175 1200 0 -5.69(-0.47%)
Dec 03, 2015 1232 1240 1198 1205 0 -17.55(-1.44%)
Dec 02, 2015 1248 1264 1216 1223 0 -34.24(-2.72%)
Dec 01, 2015 1252 1265 1237 1257 0 +9.69(+0.78%)
Nov 30, 2015 1256 1268 1235 1247 0 -6.16(-0.49%)
Nov 27, 2015 1260 1270 1244 1253 0 -19.15(-1.50%)
Nov 25, 2015 1273 1273 1273 1273 0 -10.41(-0.81%)
Nov 24, 2015 1265 1298 1255 1283 0 +25.54(+2.03%)
Nov 23, 2015 1258 1264 1255 1258 0 +5.99(+0.48%)
Nov 20, 2015 1253 1263 1242 1252 0 -3.80(-0.30%)
Nov 19, 2015 1252 1268 1236 1255 0 +4.62(+0.37%)
Nov 18, 2015 1247 1264 1224 1251 0 +10.53(+0.85%)
Nov 17, 2015 1245 1258 1225 1240 0 -10.78(-0.86%)
Nov 16, 2015 1222 1254 1213 1251 0 +31.49(+2.58%)
Nov 13, 2015 1220 1237 1203 1219 0 -9.34(-0.76%)
Nov 12, 2015 1240 1256 1220 1229 0 -29.60(-2.35%)
Nov 11, 2015 1280 1290 1249 1258 0 -25.53(-1.99%)
Nov 10, 2015 1267 1290 1257 1284 0 +9.38(+0.74%)
Nov 09, 2015 1292 1309 1264 1275 0 -17.79(-1.38%)
Nov 06, 2015 1293 1312 1272 1292 0 -17.21(-1.31%)
Nov 05, 2015 1300 1333 1288 1310 0 -0.04(-0.00%)
Nov 04, 2015 1311 1331 1289 1310 0 -5.03(-0.38%)
Nov 03, 2015 1279 1323 1270 1315 0 +38.10(+2.98%)
Nov 02, 2015 1243 1284 1238 1277 0 +30.60(+2.46%)
Oct 30, 2015 1250 1263 1228 1246 0 +5.61(+0.45%)
Oct 29, 2015 1219 1263 1213 1240 0 +13.60(+1.11%)
Oct 28, 2015 1197 1245 1187 1227 0 +24.70(+2.05%)
Oct 27, 2015 1204 1216 1185 1202 0 -14.97(-1.23%)
Oct 26, 2015 1230 1240 1207 1217 0 -3.72(-0.30%)
Oct 23, 2015 1213 1237 1201 1221 0 +6.87(+0.57%)
Oct 22, 2015 1204 1222 1192 1214 0 +23.19(+1.95%)
Oct 21, 2015 1210 1215 1184 1191 0 -21.00(-1.73%)
Oct 20, 2015 1210 1228 1190 1212 0 -4.33(-0.36%)
Oct 19, 2015 1237 1249 1207 1216 0 -42.46(-3.37%)
Oct 16, 2015 1262 1270 1240 1258 0 +3.98(+0.32%)
Oct 15, 2015 1233 1259 1220 1254 0 +18.54(+1.50%)
Oct 14, 2015 1233 1250 1221 1236 0 +3.58(+0.29%)
Oct 13, 2015 1246 1266 1221 1232 0 -25.02(-1.99%)
Oct 12, 2015 1276 1282 1241 1257 0 -20.50(-1.60%)
Oct 09, 2015 1293 1308 1261 1278 0 -8.48(-0.66%)
Oct 08, 2015 1249 1296 1244 1286 0 +36.88(+2.95%)
Oct 07, 2015 1255 1279 1220 1249 0 +14.15(+1.15%)
Oct 06, 2015 1213 1252 1199 1235 0 +24.30(+2.01%)
Oct 05, 2015 1185 1222 1181 1211 0 +43.64(+3.74%)
Oct 02, 2015 1122 1170 1113 1167 0 +34.68(+3.06%)
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.