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 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%)
Oct 02, 2017 1162 1177 1155 1173 0 +0.24(+0.02%)
Sep 29, 2017 1167 1183 1162 1173 0 +3.63(+0.31%)
Sep 28, 2017 1171 1183 1159 1169 0 +0.44(+0.04%)
Sep 27, 2017 1157 1174 1150 1169 0 +9.56(+0.82%)
Sep 26, 2017 1153 1169 1145 1159 0 +1.89(+0.16%)
Sep 25, 2017 1148 1164 1143 1158 0 +15.67(+1.37%)
Sep 22, 2017 1132 1149 1129 1142 0 +9.21(+0.81%)
Sep 21, 2017 1123 1139 1118 1133 0 +8.97(+0.80%)
Sep 20, 2017 1121 1131 1112 1124 0 -6.04(-0.53%)
Sep 19, 2017 1124 1135 1117 1130 0 +5.50(+0.49%)
Sep 18, 2017 1117 1130 1111 1124 0 +5.56(+0.50%)
Sep 15, 2017 1116 1126 1107 1119 0 +2.71(+0.24%)
Sep 14, 2017 1115 1128 1105 1116 0 -2.25(-0.20%)
Sep 13, 2017 1110 1122 1105 1118 0 +11.40(+1.03%)
Sep 12, 2017 1101 1116 1096 1107 0 +4.32(+0.39%)
Sep 11, 2017 1094 1107 1086 1103 0 +9.48(+0.87%)
Sep 08, 2017 1100 1110 1085 1093 0 -10.99(-1.00%)
Sep 07, 2017 1095 1108 1091 1104 0 +5.41(+0.49%)
Sep 06, 2017 1091 1105 1080 1099 0 +16.86(+1.56%)
Sep 05, 2017 1087 1092 1071 1082 0 -4.33(-0.40%)
Sep 01, 2017 1070 1088 1065 1086 0 +17.31(+1.62%)
Aug 31, 2017 1066 1079 1053 1069 0 +6.82(+0.64%)
Aug 30, 2017 1057 1068 1048 1062 0 +2.18(+0.21%)
Aug 29, 2017 1058 1067 1050 1060 0 -4.03(-0.38%)
Aug 28, 2017 1071 1077 1055 1064 0 +0.84(+0.08%)
Aug 25, 2017 1061 1073 1054 1063 0 +8.03(+0.76%)
Aug 24, 2017 1046 1063 1040 1055 0 +6.84(+0.65%)
Aug 23, 2017 1032 1054 1029 1048 0 +4.99(+0.48%)
Aug 22, 2017 1037 1047 1031 1043 0 +10.31(+1.00%)
Aug 21, 2017 1037 1042 1026 1033 0 -6.75(-0.65%)
Aug 18, 2017 1033 1048 1026 1040 0 +4.34(+0.42%)
Aug 17, 2017 1047 1055 1033 1035 0 -17.41(-1.65%)
Aug 16, 2017 1067 1074 1048 1053 0 -11.75(-1.10%)
Aug 15, 2017 1060 1069 1051 1064 0 -1.63(-0.15%)
Aug 14, 2017 1076 1084 1061 1066 0 -5.21(-0.49%)
Aug 11, 2017 1067 1079 1061 1071 0 +3.21(+0.30%)
Aug 10, 2017 1080 1089 1062 1068 0 -9.85(-0.91%)
Aug 09, 2017 1086 1095 1071 1078 0 -7.07(-0.65%)
Aug 08, 2017 1083 1099 1077 1085 0 -2.82(-0.26%)
Aug 07, 2017 1094 1101 1083 1088 0 -12.10(-1.10%)
Aug 04, 2017 1091 1107 1087 1100 0 +10.08(+0.92%)
Aug 03, 2017 1094 1105 1080 1090 0 -3.13(-0.29%)
Aug 02, 2017 1079 1102 1074 1093 0 +8.62(+0.79%)
Aug 01, 2017 1094 1098 1077 1084 0 -9.38(-0.86%)
Jul 31, 2017 1089 1104 1076 1094 0 +1.82(+0.17%)
Jul 28, 2017 1089 1112 1079 1092 0 -0.03(-0.00%)
Jul 27, 2017 1093 1102 1077 1092 0 +2.56(+0.24%)
Jul 26, 2017 1106 1111 1086 1089 0 -10.25(-0.93%)
Jul 25, 2017 1094 1109 1090 1100 0 +19.97(+1.85%)
Jul 24, 2017 1079 1085 1072 1080 0 +2.93(+0.27%)
Jul 21, 2017 1089 1093 1068 1077 0 -13.84(-1.27%)
Jul 20, 2017 1103 1108 1086 1091 0 -8.93(-0.81%)
Jul 19, 2017 1079 1106 1077 1099 0 +22.27(+2.07%)
Jul 18, 2017 1084 1086 1070 1077 0 -1.94(-0.18%)
Jul 17, 2017 1083 1094 1077 1079 0 -6.34(-0.58%)
Jul 14, 2017 1080 1090 1074 1085 0 +10.82(+1.01%)
Jul 13, 2017 1077 1082 1062 1075 0 -2.68(-0.25%)
Jul 12, 2017 1079 1091 1066 1077 0 +9.98(+0.94%)
Jul 11, 2017 1061 1074 1053 1067 0 +6.72(+0.63%)
Jul 10, 2017 1055 1067 1051 1061 0 +1.44(+0.14%)
Jul 07, 2017 1053 1066 1041 1059 0 +2.40(+0.23%)
Jul 06, 2017 1070 1076 1052 1057 0 -9.34(-0.88%)
Jul 05, 2017 1084 1087 1057 1066 0 -26.05(-2.39%)
Jul 03, 2017 1081 1098 1079 1092 0 +17.49(+1.63%)
Jun 30, 2017 1077 1083 1064 1075 0 +6.20(+0.58%)
Jun 29, 2017 1073 1087 1059 1068 0 -4.18(-0.39%)
Jun 28, 2017 1064 1082 1059 1073 0 +12.45(+1.17%)
Jun 27, 2017 1060 1074 1052 1060 0 +3.73(+0.35%)
Jun 26, 2017 1063 1069 1050 1056 0 -2.57(-0.24%)
Jun 23, 2017 1049 1064 1042 1059 0 +13.42(+1.28%)
Jun 22, 2017 1045 1059 1035 1046 0 +8.64(+0.83%)
Jun 21, 2017 1049 1060 1025 1037 0 -21.07(-1.99%)
Jun 20, 2017 1062 1070 1040 1058 0 -19.47(-1.81%)
Jun 19, 2017 1076 1088 1071 1078 0 +0.00(+0.00%)
Jun 16, 2017 1066 1083 1055 1078 0 +16.21(+1.53%)
Jun 15, 2017 1066 1076 1052 1061 0 -13.86(-1.29%)
Jun 14, 2017 1097 1100 1067 1075 0 -23.58(-2.15%)
Jun 13, 2017 1084 1103 1079 1099 0 +13.67(+1.26%)
Jun 12, 2017 1084 1100 1075 1085 0 +7.65(+0.71%)
Jun 09, 2017 1054 1083 1049 1077 0 +24.95(+2.37%)
Jun 08, 2017 1051 1068 1042 1052 0 -4.74(-0.45%)
Jun 07, 2017 1070 1080 1048 1057 0 -18.91(-1.76%)
Jun 06, 2017 1064 1081 1058 1076 0 +8.06(+0.75%)
Jun 05, 2017 1062 1078 1056 1068 0 +2.77(+0.26%)
Jun 02, 2017 1069 1075 1057 1065 0 -6.70(-0.63%)
Jun 01, 2017 1063 1083 1056 1072 0 +8.28(+0.78%)
May 31, 2017 1067 1075 1052 1064 0 -13.07(-1.21%)
May 30, 2017 1078 1088 1065 1077 0 -12.03(-1.10%)
May 26, 2017 1089 1097 1077 1089 0 +2.43(+0.22%)
May 25, 2017 1104 1120 1081 1086 0 -23.55(-2.12%)
May 24, 2017 1108 1119 1098 1110 0 -1.62(-0.15%)
May 23, 2017 1109 1118 1101 1112 0 +6.73(+0.61%)
May 22, 2017 1112 1116 1099 1105 0 -1.86(-0.17%)
May 19, 2017 1092 1114 1087 1107 0 +21.46(+1.98%)
May 18, 2017 1084 1098 1075 1085 0 -7.06(-0.65%)
May 17, 2017 1103 1110 1086 1092 0 -12.59(-1.14%)
May 16, 2017 1119 1122 1098 1105 0 -10.33(-0.93%)
May 15, 2017 1128 1133 1110 1115 0 +5.54(+0.50%)
May 12, 2017 1112 1120 1103 1110 0 -2.00(-0.18%)
May 11, 2017 1117 1123 1106 1112 0 -6.57(-0.59%)
May 10, 2017 1113 1127 1103 1118 0 +13.14(+1.19%)
May 09, 2017 1107 1116 1093 1105 0 +1.20(+0.11%)
May 08, 2017 1096 1111 1087 1104 0 +6.58(+0.60%)
May 05, 2017 1081 1102 1073 1097 0 +19.02(+1.76%)
May 04, 2017 1093 1097 1069 1078 0 -26.40(-2.39%)
May 03, 2017 1098 1113 1093 1105 0 +3.33(+0.30%)
May 02, 2017 1109 1115 1093 1101 0 +0.33(+0.03%)
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.