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 28, 2018 1555 1584 1543 1556 0 -7.96(-0.51%)
Sep 27, 2018 1574 1587 1552 1564 0 +1.77(+0.11%)
Sep 26, 2018 1567 1584 1548 1562 0 -5.75(-0.37%)
Sep 25, 2018 1568 1587 1554 1568 0 +12.53(+0.81%)
Sep 24, 2018 1538 1573 1531 1556 0 +30.83(+2.02%)
Sep 21, 2018 1511 1536 1500 1525 0 +17.41(+1.15%)
Sep 20, 2018 1510 1524 1484 1507 0 +10.23(+0.68%)
Sep 19, 2018 1513 1530 1479 1497 0 -13.58(-0.90%)
Sep 18, 2018 1499 1525 1493 1511 0 +13.02(+0.87%)
Sep 17, 2018 1504 1516 1491 1498 0 -5.13(-0.34%)
Sep 14, 2018 1498 1514 1491 1503 0 +7.15(+0.48%)
Sep 13, 2018 1493 1507 1478 1496 0 +6.91(+0.46%)
Sep 12, 2018 1489 1505 1479 1489 0 +15.69(+1.07%)
Sep 11, 2018 1460 1485 1449 1473 0 +5.08(+0.35%)
Sep 10, 2018 1478 1490 1464 1468 0 -6.30(-0.43%)
Sep 07, 2018 1472 1487 1448 1474 0 -8.10(-0.55%)
Sep 06, 2018 1502 1515 1471 1482 0 -24.52(-1.63%)
Sep 05, 2018 1511 1523 1486 1507 0 -13.09(-0.86%)
Sep 04, 2018 1527 1548 1505 1520 0 -13.76(-0.90%)
Aug 31, 2018 1534 1534 1534 1534 0 -6.63(-0.43%)
Aug 30, 2018 1555 1567 1525 1540 0 -16.83(-1.08%)
Aug 29, 2018 1542 1569 1531 1557 0 +19.36(+1.26%)
Aug 28, 2018 1553 1564 1530 1538 0 -12.78(-0.82%)
Aug 27, 2018 1543 1559 1536 1551 0 +16.21(+1.06%)
Aug 24, 2018 1528 1555 1518 1534 0 +18.10(+1.19%)
Aug 23, 2018 1508 1528 1495 1516 0 +5.04(+0.33%)
Aug 22, 2018 1496 1521 1490 1511 0 +32.98(+2.23%)
Aug 21, 2018 1482 1499 1475 1478 0 +13.07(+0.89%)
Aug 20, 2018 1448 1476 1444 1465 0 +16.86(+1.16%)
Aug 17, 2018 1454 1462 1438 1448 0 +3.77(+0.26%)
Aug 16, 2018 1446 1462 1437 1445 0 +7.07(+0.49%)
Aug 15, 2018 1475 1477 1427 1438 0 -57.33(-3.83%)
Aug 14, 2018 1490 1506 1481 1495 0 +13.52(+0.91%)
Aug 13, 2018 1498 1509 1477 1481 0 -17.17(-1.15%)
Aug 10, 2018 1492 1507 1480 1499 0 -3.37(-0.22%)
Aug 09, 2018 1522 1529 1495 1502 0 -19.51(-1.28%)
Aug 08, 2018 1528 1536 1507 1521 0 -18.84(-1.22%)
Aug 07, 2018 1547 1565 1531 1540 0 +9.56(+0.62%)
Aug 06, 2018 1527 1544 1514 1531 0 -2.08(-0.14%)
Aug 03, 2018 1529 1542 1512 1533 0 +3.87(+0.25%)
Aug 02, 2018 1518 1542 1501 1529 0 -7.99(-0.52%)
Aug 01, 2018 1543 1558 1524 1537 0 -27.13(-1.73%)
Jul 31, 2018 1553 1570 1545 1564 0 +16.44(+1.06%)
Jul 30, 2018 1545 1563 1535 1548 0 +11.64(+0.76%)
Jul 27, 2018 1533 1557 1520 1536 0 -9.44(-0.61%)
Jul 26, 2018 1510 1559 1496 1545 0 +33.54(+2.22%)
Jul 25, 2018 1495 1515 1480 1512 0 +25.16(+1.69%)
Jul 24, 2018 1476 1497 1471 1487 0 +19.60(+1.34%)
Jul 23, 2018 1476 1482 1458 1467 0 -2.08(-0.14%)
Jul 20, 2018 1476 1486 1459 1469 0 -2.59(-0.18%)
Jul 19, 2018 1468 1486 1457 1472 0 -4.02(-0.27%)
Jul 18, 2018 1457 1485 1438 1476 0 +8.29(+0.56%)
Jul 17, 2018 1464 1483 1454 1468 0 -5.48(-0.37%)
Jul 16, 2018 1491 1501 1461 1473 0 -30.88(-2.05%)
Jul 13, 2018 1499 1514 1494 1504 0 +3.15(+0.21%)
Jul 12, 2018 1500 1511 1481 1501 0 +8.76(+0.59%)
Jul 11, 2018 1515 1531 1483 1492 0 -34.97(-2.29%)
Jul 10, 2018 1534 1552 1517 1527 0 +2.51(+0.16%)
Jul 09, 2018 1512 1531 1503 1524 0 +29.28(+1.96%)
Jul 06, 2018 1472 1503 1464 1495 0 +12.97(+0.88%)
Jul 05, 2018 1496 1504 1470 1482 0 +0.08(+0.01%)
Jul 03, 2018 1482 1482 1482 1482 0 +15.47(+1.05%)
Jul 02, 2018 1479 1485 1453 1467 0 -28.09(-1.88%)
Jun 29, 2018 1496 1519 1485 1495 0 +24.31(+1.65%)
Jun 28, 2018 1477 1487 1455 1470 0 +0.30(+0.02%)
Jun 27, 2018 1483 1502 1464 1470 0 -0.81(-0.06%)
Jun 26, 2018 1457 1481 1449 1471 0 +20.74(+1.43%)
Jun 25, 2018 1487 1491 1442 1450 0 -45.40(-3.04%)
Jun 22, 2018 1501 1517 1479 1496 0 +30.52(+2.08%)
Jun 21, 2018 1500 1505 1462 1465 0 -40.43(-2.69%)
Jun 20, 2018 1507 1519 1490 1505 0 +8.62(+0.58%)
Jun 19, 2018 1483 1509 1472 1497 0 -9.24(-0.61%)
Jun 18, 2018 1486 1523 1477 1506 0 +15.16(+1.02%)
Jun 15, 2018 1491 1517 1479 1491 0 -25.02(-1.65%)
Jun 14, 2018 1534 1542 1511 1516 0 -10.94(-0.72%)
Jun 13, 2018 1522 1539 1506 1527 0 +0.49(+0.03%)
Jun 12, 2018 1552 1561 1522 1526 0 -26.78(-1.72%)
Jun 11, 2018 1540 1563 1528 1553 0 +8.52(+0.55%)
Jun 08, 2018 1555 1561 1529 1545 0 -9.12(-0.59%)
Jun 07, 2018 1542 1565 1534 1554 0 +17.75(+1.16%)
Jun 06, 2018 1548 1558 1519 1536 0 -9.29(-0.60%)
Jun 05, 2018 1549 1565 1530 1545 0 -11.50(-0.74%)
Jun 04, 2018 1573 1593 1551 1557 0 -2.98(-0.19%)
Jun 01, 2018 1547 1575 1536 1560 0 +28.18(+1.84%)
May 31, 2018 1535 1562 1521 1532 0 -12.71(-0.82%)
May 30, 2018 1518 1557 1510 1544 0 +32.10(+2.12%)
May 29, 2018 1494 1529 1488 1512 0 +0.78(+0.05%)
May 25, 2018 1511 1511 1511 1511 0 -43.36(-2.79%)
May 24, 2018 1545 1571 1532 1555 0 -2.23(-0.14%)
May 23, 2018 1551 1570 1533 1557 0 -5.23(-0.33%)
May 22, 2018 1582 1599 1556 1562 0 -19.88(-1.26%)
May 21, 2018 1574 1588 1564 1582 0 +17.47(+1.12%)
May 18, 2018 1564 1574 1552 1565 0 -0.60(-0.04%)
May 17, 2018 1544 1579 1536 1565 0 +34.79(+2.27%)
May 16, 2018 1528 1537 1515 1531 0 -3.71(-0.24%)
May 15, 2018 1535 1545 1519 1534 0 -2.82(-0.18%)
May 14, 2018 1523 1544 1521 1537 0 +17.83(+1.17%)
May 11, 2018 1524 1532 1513 1519 0 -2.52(-0.17%)
May 10, 2018 1523 1533 1506 1522 0 +14.48(+0.96%)
May 09, 2018 1496 1524 1488 1507 0 +28.77(+1.95%)
May 08, 2018 1466 1482 1433 1478 0 +6.83(+0.46%)
May 07, 2018 1477 1509 1465 1472 0 +9.27(+0.63%)
May 04, 2018 1447 1473 1438 1462 0 +11.52(+0.79%)
May 03, 2018 1439 1466 1423 1451 0 +5.45(+0.38%)
May 02, 2018 1435 1464 1431 1445 0 +10.35(+0.72%)
May 01, 2018 1437 1447 1412 1435 0 -7.04(-0.49%)
Apr 30, 2018 1441 1467 1431 1442 0 +10.86(+0.76%)
Apr 27, 2018 1450 1460 1421 1431 0 -15.29(-1.06%)
Apr 26, 2018 1439 1457 1415 1447 0 +20.58(+1.44%)
Apr 25, 2018 1410 1431 1391 1426 0 +11.89(+0.84%)
Apr 24, 2018 1424 1445 1403 1414 0 -15.93(-1.11%)
Apr 23, 2018 1422 1437 1406 1430 0 +5.74(+0.40%)
Apr 20, 2018 1423 1432 1411 1424 0 -9.47(-0.66%)
Apr 19, 2018 1435 1447 1419 1434 0 +0.79(+0.06%)
Apr 18, 2018 1425 1449 1417 1433 0 +22.36(+1.59%)
Apr 17, 2018 1401 1417 1390 1411 0 +12.07(+0.86%)
Apr 16, 2018 1389 1412 1377 1398 0 +11.91(+0.86%)
Apr 13, 2018 1377 1396 1369 1387 0 +19.21(+1.40%)
Apr 12, 2018 1366 1379 1353 1367 0 +6.11(+0.45%)
Apr 11, 2018 1341 1368 1335 1361 0 +17.36(+1.29%)
Apr 10, 2018 1325 1352 1317 1344 0 +38.02(+2.91%)
Apr 09, 2018 1308 1323 1297 1306 0 +8.15(+0.63%)
Apr 06, 2018 1308 1322 1281 1298 0 -15.43(-1.18%)
Apr 05, 2018 1280 1322 1276 1313 0 +40.37(+3.17%)
Apr 04, 2018 1242 1276 1234 1273 0 +5.50(+0.43%)
Apr 03, 2018 1254 1270 1240 1267 0 +23.06(+1.85%)
Apr 02, 2018 1264 1268 1223 1244 0 -24.93(-1.96%)
Mar 29, 2018 1269 1269 1269 1269 0 +34.21(+2.77%)
Mar 28, 2018 1255 1266 1231 1235 0 -21.27(-1.69%)
Mar 27, 2018 1278 1284 1247 1256 0 -18.93(-1.48%)
Mar 26, 2018 1260 1278 1249 1275 0 +26.64(+2.13%)
Mar 23, 2018 1273 1286 1246 1249 0 -16.33(-1.29%)
Mar 22, 2018 1283 1293 1261 1265 0 -33.40(-2.57%)
Mar 21, 2018 1262 1308 1259 1298 0 +40.23(+3.20%)
Mar 20, 2018 1245 1271 1244 1258 0 +19.69(+1.59%)
Mar 19, 2018 1251 1255 1229 1238 0 -19.37(-1.54%)
Mar 16, 2018 1247 1267 1242 1258 0 +13.30(+1.07%)
Mar 15, 2018 1255 1261 1230 1244 0 -7.79(-0.62%)
Mar 14, 2018 1265 1273 1249 1252 0 -8.78(-0.70%)
Mar 13, 2018 1270 1282 1255 1261 0 -10.91(-0.86%)
Mar 12, 2018 1278 1292 1265 1272 0 -8.55(-0.67%)
Mar 09, 2018 1271 1290 1264 1280 0 +22.44(+1.78%)
Mar 08, 2018 1260 1269 1239 1258 0 +4.08(+0.33%)
Mar 07, 2018 1254 1262 1245 1254 0 -8.68(-0.69%)
Mar 06, 2018 1270 1279 1254 1263 0 +6.22(+0.50%)
Mar 05, 2018 1239 1265 1229 1256 0 +9.36(+0.75%)
Mar 02, 2018 1227 1252 1213 1247 0 +10.31(+0.83%)
Mar 01, 2018 1238 1257 1224 1237 0 -4.16(-0.34%)
Feb 28, 2018 1275 1281 1240 1241 0 -21.66(-1.72%)
Feb 27, 2018 1278 1297 1260 1263 0 -17.50(-1.37%)
Feb 26, 2018 1280 1289 1266 1280 0 +7.94(+0.62%)
Feb 23, 2018 1268 1277 1255 1272 0 +14.40(+1.14%)
Feb 22, 2018 1253 1271 1246 1258 0 +14.73(+1.19%)
Feb 21, 2018 1259 1273 1241 1243 0 -17.22(-1.37%)
Feb 20, 2018 1268 1284 1253 1260 0 -10.76(-0.85%)
Feb 16, 2018 1271 1271 1271 1271 0 -1.97(-0.15%)
Feb 15, 2018 1281 1292 1249 1273 0 -2.84(-0.22%)
Feb 14, 2018 1223 1282 1219 1276 0 +39.13(+3.16%)
Feb 13, 2018 1235 1245 1227 1237 0 -7.38(-0.59%)
Feb 12, 2018 1229 1258 1223 1244 0 +28.46(+2.34%)
Feb 09, 2018 1225 1237 1179 1216 0 +1.25(+0.10%)
Feb 08, 2018 1251 1262 1213 1214 0 -40.95(-3.26%)
Feb 07, 2018 1283 1292 1255 1255 0 -30.66(-2.38%)
Feb 06, 2018 1242 1294 1233 1286 0 +23.22(+1.84%)
Feb 05, 2018 1291 1314 1229 1263 0 -54.68(-4.15%)
Feb 02, 2018 1344 1364 1315 1317 0 -56.51(-4.11%)
Feb 01, 2018 1376 1389 1353 1374 0 -0.51(-0.04%)
Jan 31, 2018 1366 1384 1357 1374 0 +12.22(+0.90%)
Jan 30, 2018 1386 1389 1354 1362 0 -40.10(-2.86%)
Jan 29, 2018 1421 1431 1394 1402 0 -25.31(-1.77%)
Jan 26, 2018 1423 1436 1414 1428 0 +5.28(+0.37%)
Jan 25, 2018 1446 1452 1417 1422 0 -6.96(-0.49%)
Jan 24, 2018 1439 1446 1414 1429 0 +2.40(+0.17%)
Jan 23, 2018 1428 1437 1413 1427 0 -0.30(-0.02%)
Jan 22, 2018 1401 1429 1395 1427 0 +26.29(+1.88%)
Jan 19, 2018 1401 1406 1385 1401 0 -1.63(-0.12%)
Jan 18, 2018 1410 1418 1393 1402 0 -19.87(-1.40%)
Jan 17, 2018 1407 1432 1398 1422 0 +22.74(+1.62%)
Jan 16, 2018 1416 1423 1394 1400 0 -7.69(-0.55%)
Jan 12, 2018 1407 1407 1407 1407 0 +16.75(+1.20%)
Jan 11, 2018 1377 1402 1370 1391 0 +15.20(+1.11%)
Jan 10, 2018 1376 1385 1370 1375 0 +5.23(+0.38%)
Jan 09, 2018 1377 1382 1363 1370 0 -1.24(-0.09%)
Jan 08, 2018 1371 1379 1356 1371 0 +7.42(+0.54%)
Jan 05, 2018 1363 1373 1350 1364 0 +5.24(+0.39%)
Jan 04, 2018 1350 1363 1337 1359 0 +10.18(+0.75%)
Jan 03, 2018 1338 1356 1333 1349 0 +11.35(+0.85%)
Jan 02, 2018 1326 1341 1318 1337 0 +16.69(+1.26%)
Dec 29, 2017 1320 1320 1320 1320 0 -0.84(-0.06%)
Dec 28, 2017 1321 1330 1311 1321 0 +6.31(+0.48%)
Dec 27, 2017 1313 1323 1305 1315 0 +3.05(+0.23%)
Dec 26, 2017 1295 1316 1292 1312 0 +18.49(+1.43%)
Dec 22, 2017 1290 1303 1283 1293 0 +5.90(+0.46%)
Dec 21, 2017 1263 1293 1261 1288 0 +23.80(+1.88%)
Dec 20, 2017 1252 1270 1242 1264 0 +18.95(+1.52%)
Dec 19, 2017 1244 1257 1232 1245 0 -5.89(-0.47%)
Dec 18, 2017 1249 1264 1239 1251 0 +12.31(+0.99%)
Dec 15, 2017 1245 1255 1231 1238 0 +8.56(+0.70%)
Dec 14, 2017 1238 1247 1226 1230 0 -11.03(-0.89%)
Dec 13, 2017 1243 1259 1232 1241 0 -3.31(-0.27%)
Dec 12, 2017 1246 1256 1238 1244 0 -3.56(-0.29%)
Dec 11, 2017 1244 1261 1240 1248 0 +1.31(+0.11%)
Dec 08, 2017 1247 1253 1230 1246 0 +14.74(+1.20%)
Dec 07, 2017 1226 1240 1221 1232 0 +3.30(+0.27%)
Dec 06, 2017 1236 1248 1223 1228 0 -18.71(-1.50%)
Dec 05, 2017 1240 1260 1230 1247 0 +6.39(+0.52%)
Dec 04, 2017 1248 1261 1237 1241 0 -8.00(-0.64%)
Dec 01, 2017 1246 1267 1235 1249 0 +5.14(+0.41%)
Nov 30, 2017 1234 1256 1225 1244 0 +20.97(+1.72%)
Nov 29, 2017 1219 1230 1208 1223 0 +3.18(+0.26%)
Nov 28, 2017 1213 1226 1205 1219 0 +9.52(+0.79%)
Nov 27, 2017 1215 1223 1205 1210 0 -15.32(-1.25%)
Nov 24, 2017 1225 1234 1218 1225 0 +1.15(+0.09%)
Nov 22, 2017 1230 1238 1218 1224 0 +6.36(+0.52%)
Nov 21, 2017 1213 1228 1204 1218 0 +11.84(+0.98%)
Nov 20, 2017 1216 1218 1198 1206 0 -19.84(-1.62%)
Nov 17, 2017 1219 1232 1212 1226 0 +13.20(+1.09%)
Nov 16, 2017 1207 1222 1201 1213 0 +7.65(+0.63%)
Nov 15, 2017 1200 1212 1186 1205 0 -7.57(-0.62%)
Nov 14, 2017 1227 1234 1206 1212 0 -17.19(-1.40%)
Nov 13, 2017 1237 1242 1223 1230 0 -11.60(-0.93%)
Nov 10, 2017 1244 1252 1229 1241 0 -6.95(-0.56%)
Nov 09, 2017 1241 1257 1230 1248 0 +2.82(+0.23%)
Nov 08, 2017 1250 1255 1232 1245 0 -4.76(-0.38%)
Nov 07, 2017 1256 1265 1243 1250 0 -2.32(-0.19%)
Nov 06, 2017 1230 1256 1219 1252 0 +27.04(+2.21%)
Nov 03, 2017 1219 1234 1212 1225 0 +7.45(+0.61%)
Nov 02, 2017 1204 1230 1199 1218 0 -3.74(-0.31%)
Nov 01, 2017 1214 1235 1203 1222 0 +19.71(+1.64%)
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%)
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.