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, 2020 701.64 715.39 664.76 686.34 0 -15.00(-2.14%)
Apr 29, 2020 646.93 706.90 641.34 701.33 0 +85.12(+13.81%)
Apr 28, 2020 609.49 627.93 594.38 616.22 0 +26.18(+4.44%)
Apr 27, 2020 567.03 598.09 553.64 590.04 0 +21.64(+3.81%)
Apr 24, 2020 575.98 584.14 553.41 568.40 0 +6.30(+1.12%)
Apr 23, 2020 560.26 578.70 548.46 562.10 0 +22.36(+4.14%)
Apr 22, 2020 545.25 554.90 526.67 539.74 0 +21.99(+4.25%)
Apr 21, 2020 500.85 529.52 490.24 517.75 0 -2.77(-0.53%)
Apr 20, 2020 499.81 541.34 493.37 520.52 0 -16.00(-2.98%)
Apr 17, 2020 485.21 538.97 477.83 536.52 0 +61.95(+13.05%)
Apr 16, 2020 499.67 505.71 469.80 474.56 0 -26.21(-5.23%)
Apr 15, 2020 511.87 521.05 483.73 500.77 0 -39.38(-7.29%)
Apr 14, 2020 541.98 554.40 527.83 540.15 0 -3.35(-0.62%)
Apr 13, 2020 568.55 573.51 534.26 543.49 0 -2.38(-0.44%)
Apr 09, 2020 578.23 591.97 525.56 545.87 0 -1.79(-0.33%)
Apr 08, 2020 517.90 558.24 509.81 547.66 0 +38.05(+7.47%)
Apr 07, 2020 526.53 550.36 491.79 509.61 0 +20.07(+4.10%)
Apr 06, 2020 473.99 499.23 460.86 489.55 0 +34.40(+7.56%)
Apr 03, 2020 483.80 488.11 435.66 455.15 0 -11.96(-2.56%)
Apr 02, 2020 457.74 505.48 438.72 467.11 0 +29.24(+6.68%)
Apr 01, 2020 444.52 462.18 423.35 437.87 0 -29.82(-6.38%)
Mar 31, 2020 478.82 502.61 451.30 467.70 0 +5.22(+1.13%)
Mar 30, 2020 430.79 472.12 409.02 462.48 0 +10.02(+2.21%)
Mar 27, 2020 455.50 479.80 435.48 452.46 0 -24.67(-5.17%)
Mar 26, 2020 447.83 506.71 437.96 477.13 0 +36.18(+8.20%)
Mar 25, 2020 422.16 470.41 396.06 440.95 0 +29.41(+7.15%)
Mar 24, 2020 401.63 428.52 383.91 411.54 0 +41.06(+11.08%)
Mar 23, 2020 405.19 413.24 363.69 370.48 0 -41.07(-9.98%)
Mar 20, 2020 420.87 446.87 392.05 411.55 0 +1.80(+0.44%)
Mar 19, 2020 382.26 424.63 361.49 409.75 0 +27.82(+7.28%)
Mar 18, 2020 386.59 407.71 336.37 381.93 0 -35.73(-8.55%)
Mar 17, 2020 454.25 473.55 402.13 417.65 0 -36.40(-8.02%)
Mar 16, 2020 470.76 513.64 440.69 454.06 0 -77.97(-14.66%)
Mar 13, 2020 516.19 542.30 456.38 532.03 0 +54.39(+11.39%)
Mar 12, 2020 517.43 535.23 458.17 477.64 0 -91.12(-16.02%)
Mar 11, 2020 612.84 625.95 557.33 568.77 0 -72.06(-11.24%)
Mar 10, 2020 649.74 675.69 584.45 640.82 0 +32.57(+5.36%)
Mar 09, 2020 624.62 695.61 577.48 608.25 0 -177.87(-22.63%)
Mar 06, 2020 791.45 819.15 755.15 786.12 0 -33.68(-4.11%)
Mar 05, 2020 830.57 845.04 806.81 819.80 0 -39.51(-4.60%)
Mar 04, 2020 875.01 879.34 843.68 859.31 0 -1.23(-0.14%)
Mar 03, 2020 886.35 898.99 846.84 860.54 0 -21.80(-2.47%)
Mar 02, 2020 874.12 886.94 841.17 882.34 0 +17.05(+1.97%)
Feb 28, 2020 823.97 867.56 811.24 865.29 0 +8.79(+1.03%)
Feb 27, 2020 868.92 889.71 834.76 856.50 0 -40.83(-4.55%)
Feb 26, 2020 932.79 942.00 895.62 897.33 0 -32.82(-3.53%)
Feb 25, 2020 972.78 976.26 922.74 930.15 0 -39.67(-4.09%)
Feb 24, 2020 983.89 989.60 960.31 969.82 0 -51.76(-5.07%)
Feb 21, 2020 1023 1030 1008 1022 0 -14.91(-1.44%)
Feb 20, 2020 1032 1048 1023 1036 0 +5.66(+0.55%)
Feb 19, 2020 1021 1035 1009 1031 0 +15.35(+1.51%)
Feb 18, 2020 1010 1025 1003 1015 0 -6.19(-0.61%)
Feb 14, 2020 1033 1042 1013 1022 0 -6.40(-0.62%)
Feb 13, 2020 1032 1040 1014 1028 0 -11.43(-1.10%)
Feb 12, 2020 1040 1055 1026 1040 0 +20.95(+2.06%)
Feb 11, 2020 1019 1027 1010 1019 0 +9.86(+0.98%)
Feb 10, 2020 1005 1014 995.45 1009 0 -7.21(-0.71%)
Feb 07, 2020 1016 1027 1003 1016 0 -11.64(-1.13%)
Feb 06, 2020 1042 1048 1022 1028 0 -16.13(-1.55%)
Feb 05, 2020 1031 1050 1023 1044 0 +33.26(+3.29%)
Feb 04, 2020 1016 1031 1004 1010 0 +12.07(+1.21%)
Feb 03, 2020 1020 1030 989.54 998.34 0 -21.04(-2.06%)
Jan 31, 2020 1044 1054 1009 1019 0 -44.65(-4.20%)
Jan 30, 2020 1048 1071 1037 1064 0 +5.85(+0.55%)
Jan 29, 2020 1080 1091 1056 1058 0 -12.56(-1.17%)
Jan 28, 2020 1072 1086 1061 1071 0 +7.62(+0.72%)
Jan 27, 2020 1078 1084 1060 1063 0 -43.63(-3.94%)
Jan 24, 2020 1119 1124 1093 1107 0 -13.35(-1.19%)
Jan 23, 2020 1118 1127 1096 1120 0 -10.00(-0.88%)
Jan 22, 2020 1143 1148 1126 1130 0 -11.64(-1.02%)
Jan 21, 2020 1158 1162 1135 1142 0 -23.60(-2.03%)
Jan 17, 2020 1177 1180 1161 1165 0 -13.01(-1.10%)
Jan 16, 2020 1184 1195 1170 1178 0 -2.65(-0.22%)
Jan 15, 2020 1192 1199 1172 1181 0 -20.19(-1.68%)
Jan 14, 2020 1202 1209 1190 1201 0 -6.11(-0.51%)
Jan 13, 2020 1204 1218 1193 1207 0 +0.94(+0.08%)
Jan 10, 2020 1207 1218 1196 1206 0 +3.51(+0.29%)
Jan 09, 2020 1187 1205 1172 1203 0 +12.92(+1.09%)
Jan 08, 2020 1201 1211 1177 1190 0 -11.45(-0.95%)
Jan 07, 2020 1196 1208 1180 1201 0 -3.34(-0.28%)
Jan 06, 2020 1196 1209 1188 1205 0 +14.07(+1.18%)
Jan 03, 2020 1206 1215 1180 1191 0 -8.63(-0.72%)
Jan 02, 2020 1197 1205 1189 1199 0 +9.53(+0.80%)
Dec 31, 2019 1177 1193 1172 1190 0 +8.22(+0.70%)
Dec 30, 2019 1186 1197 1177 1182 0 -5.54(-0.47%)
Dec 27, 2019 1205 1208 1184 1187 0 -10.32(-0.86%)
Dec 26, 2019 1200 1208 1191 1197 0 +1.63(+0.14%)
Dec 24, 2019 1197 1206 1189 1196 0 -0.47(-0.04%)
Dec 23, 2019 1180 1199 1175 1196 0 +16.45(+1.39%)
Dec 20, 2019 1183 1196 1170 1180 0 +6.87(+0.59%)
Dec 19, 2019 1178 1190 1164 1173 0 -7.79(-0.66%)
Dec 18, 2019 1180 1193 1171 1181 0 +10.49(+0.90%)
Dec 17, 2019 1171 1187 1161 1170 0 +15.75(+1.36%)
Dec 16, 2019 1143 1168 1137 1154 0 +18.88(+1.66%)
Dec 13, 2019 1150 1162 1129 1136 0 -10.26(-0.90%)
Dec 12, 2019 1125 1151 1121 1146 0 +22.00(+1.96%)
Dec 11, 2019 1132 1139 1117 1124 0 -6.80(-0.60%)
Dec 10, 2019 1124 1138 1114 1131 0 +10.54(+0.94%)
Dec 09, 2019 1118 1133 1109 1120 0 -2.27(-0.20%)
Dec 06, 2019 1110 1132 1105 1122 0 +16.82(+1.52%)
Dec 05, 2019 1114 1119 1099 1106 0 -5.54(-0.50%)
Dec 04, 2019 1111 1124 1098 1111 0 +14.25(+1.30%)
Dec 03, 2019 1111 1116 1092 1097 0 -24.07(-2.15%)
Dec 02, 2019 1122 1137 1113 1121 0 -2.22(-0.20%)
Nov 29, 2019 1132 1136 1118 1123 0 -21.60(-1.89%)
Nov 27, 2019 1148 1153 1131 1145 0 -1.55(-0.14%)
Nov 26, 2019 1156 1161 1140 1146 0 -7.39(-0.64%)
Nov 25, 2019 1152 1162 1143 1154 0 +2.41(+0.21%)
Nov 22, 2019 1167 1175 1145 1151 0 -8.19(-0.71%)
Nov 21, 2019 1154 1165 1144 1159 0 +8.37(+0.73%)
Nov 20, 2019 1146 1164 1129 1151 0 +4.36(+0.38%)
Nov 19, 2019 1163 1168 1138 1147 0 -20.64(-1.77%)
Nov 18, 2019 1175 1181 1157 1167 0 -15.72(-1.33%)
Nov 15, 2019 1177 1193 1167 1183 0 +6.97(+0.59%)
Nov 14, 2019 1180 1192 1168 1176 0 -3.45(-0.29%)
Nov 13, 2019 1180 1193 1164 1180 0 -15.57(-1.30%)
Nov 12, 2019 1214 1225 1188 1195 0 -15.15(-1.25%)
Nov 11, 2019 1198 1217 1192 1210 0 -2.22(-0.18%)
Nov 08, 2019 1207 1218 1193 1212 0 -1.37(-0.11%)
Nov 07, 2019 1207 1221 1196 1214 0 +24.05(+2.02%)
Nov 06, 2019 1201 1210 1181 1190 0 -15.49(-1.29%)
Nov 05, 2019 1202 1216 1186 1205 0 +12.90(+1.08%)
Nov 04, 2019 1184 1203 1178 1192 0 +22.51(+1.92%)
Nov 01, 2019 1144 1177 1140 1170 0 +33.16(+2.92%)
Oct 31, 2019 1141 1152 1119 1137 0 -9.52(-0.83%)
Oct 30, 2019 1168 1175 1136 1146 0 -33.36(-2.83%)
Oct 29, 2019 1166 1190 1156 1180 0 +9.00(+0.77%)
Oct 28, 2019 1178 1190 1165 1171 0 +11.72(+1.01%)
Oct 25, 2019 1148 1166 1137 1159 0 +15.73(+1.38%)
Oct 24, 2019 1143 1156 1125 1143 0 +10.06(+0.89%)
Oct 23, 2019 1127 1143 1117 1133 0 -0.11(-0.01%)
Oct 22, 2019 1124 1145 1112 1133 0 +5.47(+0.49%)
Oct 21, 2019 1111 1132 1106 1128 0 +24.17(+2.19%)
Oct 18, 2019 1106 1120 1092 1104 0 -1.30(-0.12%)
Oct 17, 2019 1103 1115 1094 1105 0 +8.81(+0.80%)
Oct 16, 2019 1102 1114 1092 1096 0 -10.50(-0.95%)
Oct 15, 2019 1099 1125 1092 1107 0 +7.15(+0.65%)
Oct 14, 2019 1090 1107 1083 1099 0 -2.18(-0.20%)
Oct 11, 2019 1094 1116 1088 1102 0 +24.43(+2.27%)
Oct 10, 2019 1064 1084 1062 1077 0 +17.29(+1.63%)
Oct 09, 2019 1058 1072 1047 1060 0 +13.97(+1.34%)
Oct 08, 2019 1051 1067 1038 1046 0 -13.89(-1.31%)
Oct 07, 2019 1069 1080 1057 1060 0 -5.31(-0.50%)
Oct 04, 2019 1060 1070 1048 1065 0 +7.73(+0.73%)
Oct 03, 2019 1038 1062 1025 1057 0 +12.23(+1.17%)
Oct 02, 2019 1064 1068 1037 1045 0 -26.64(-2.49%)
Oct 01, 2019 1086 1095 1065 1072 0 -6.67(-0.62%)
Sep 30, 2019 1075 1088 1068 1078 0 -2.25(-0.21%)
Sep 27, 2019 1073 1094 1068 1081 0 +3.72(+0.35%)
Sep 26, 2019 1072 1089 1056 1077 0 -15.45(-1.41%)
Sep 25, 2019 1085 1100 1076 1092 0 -3.11(-0.28%)
Sep 24, 2019 1114 1118 1086 1096 0 -23.95(-2.14%)
Sep 23, 2019 1106 1127 1104 1120 0 +1.82(+0.16%)
Sep 20, 2019 1125 1134 1112 1118 0 -3.72(-0.33%)
Sep 19, 2019 1134 1142 1115 1121 0 -5.37(-0.48%)
Sep 18, 2019 1125 1139 1113 1127 0 -6.49(-0.57%)
Sep 17, 2019 1140 1159 1105 1133 0 -16.46(-1.43%)
Sep 16, 2019 1130 1161 1109 1150 0 +48.43(+4.40%)
Sep 13, 2019 1100 1112 1087 1101 0 +7.33(+0.67%)
Sep 12, 2019 1087 1110 1075 1094 0 -8.22(-0.75%)
Sep 11, 2019 1093 1112 1081 1102 0 +15.15(+1.39%)
Sep 10, 2019 1076 1101 1064 1087 0 +14.80(+1.38%)
Sep 09, 2019 1066 1084 1055 1072 0 +18.27(+1.73%)
Sep 06, 2019 1046 1064 1037 1054 0 +1.56(+0.15%)
Sep 05, 2019 1041 1063 1035 1052 0 +21.99(+2.13%)
Sep 04, 2019 1025 1039 1014 1030 0 +18.88(+1.87%)
Sep 03, 2019 1000 1018 988.30 1012 0 -15.53(-1.51%)
Aug 30, 2019 1031 1042 1017 1027 0 +1.51(+0.15%)
Aug 29, 2019 1014 1035 1007 1026 0 +19.91(+1.98%)
Aug 28, 2019 990.89 1015 983.26 1006 0 +20.38(+2.07%)
Aug 27, 2019 1005 1010 979.76 985.26 0 -13.65(-1.37%)
Aug 26, 2019 1008 1017 992.85 998.92 0 -0.89(-0.09%)
Aug 23, 2019 1032 1044 994.52 999.80 0 -45.79(-4.38%)
Aug 22, 2019 1062 1067 1044 1046 0 -12.04(-1.14%)
Aug 21, 2019 1063 1072 1048 1058 0 +12.41(+1.19%)
Aug 20, 2019 1057 1064 1042 1045 0 -16.03(-1.51%)
Aug 19, 2019 1052 1071 1044 1061 0 +23.06(+2.22%)
Aug 16, 2019 1026 1044 1020 1038 0 +9.89(+0.96%)
Aug 15, 2019 1028 1039 1014 1028 0 +1.02(+0.10%)
Aug 14, 2019 1044 1052 1024 1027 0 -45.00(-4.20%)
Aug 13, 2019 1055 1088 1045 1072 0 +14.56(+1.38%)
Aug 12, 2019 1063 1079 1046 1058 0 -30.28(-2.78%)
Aug 09, 2019 1088 1105 1077 1088 0 +1.45(+0.13%)
Aug 08, 2019 1071 1094 1057 1087 0 +20.27(+1.90%)
Aug 07, 2019 1049 1073 1034 1066 0 -5.20(-0.49%)
Aug 06, 2019 1081 1096 1059 1071 0 -3.23(-0.30%)
Aug 05, 2019 1103 1108 1066 1075 0 -56.00(-4.95%)
Aug 02, 2019 1160 1167 1117 1131 0 -30.02(-2.59%)
Aug 01, 2019 1172 1193 1149 1161 0 -24.36(-2.06%)
Jul 31, 2019 1179 1212 1166 1185 0 +4.77(+0.40%)
Jul 30, 2019 1156 1185 1149 1180 0 +17.32(+1.49%)
Jul 29, 2019 1164 1174 1149 1163 0 -1.21(-0.10%)
Jul 26, 2019 1160 1172 1151 1164 0 +3.34(+0.29%)
Jul 25, 2019 1190 1193 1147 1161 0 -36.04(-3.01%)
Jul 24, 2019 1181 1205 1177 1197 0 +10.91(+0.92%)
Jul 23, 2019 1185 1193 1176 1186 0 +2.94(+0.25%)
Jul 22, 2019 1183 1193 1170 1183 0 +2.49(+0.21%)
Jul 19, 2019 1176 1189 1165 1181 0 +3.48(+0.30%)
Jul 18, 2019 1171 1183 1161 1177 0 +3.48(+0.30%)
Jul 17, 2019 1190 1195 1167 1174 0 -18.30(-1.54%)
Jul 16, 2019 1198 1210 1184 1192 0 -5.48(-0.46%)
Jul 15, 2019 1206 1213 1187 1197 0 -7.24(-0.60%)
Jul 12, 2019 1200 1213 1194 1205 0 +7.09(+0.59%)
Jul 11, 2019 1201 1210 1187 1198 0 -3.31(-0.28%)
Jul 10, 2019 1197 1209 1186 1201 0 +17.29(+1.46%)
Jul 09, 2019 1172 1190 1164 1184 0 +5.11(+0.43%)
Jul 08, 2019 1185 1193 1172 1178 0 -8.63(-0.73%)
Jul 05, 2019 1181 1190 1174 1187 0 +2.41(+0.20%)
Jul 03, 2019 1179 1191 1169 1185 0 +8.53(+0.73%)
Jul 02, 2019 1203 1206 1165 1176 0 -31.03(-2.57%)
Jul 01, 2019 1230 1239 1201 1207 0 -4.74(-0.39%)
Jun 28, 2019 1208 1221 1197 1212 0 +7.79(+0.65%)
Jun 27, 2019 1217 1225 1198 1204 0 -12.63(-1.04%)
Jun 26, 2019 1192 1228 1188 1217 0 +33.48(+2.83%)
Jun 25, 2019 1179 1196 1172 1183 0 -3.01(-0.25%)
Jun 24, 2019 1191 1199 1179 1186 0 -7.61(-0.64%)
Jun 21, 2019 1196 1210 1183 1194 0 +4.98(+0.42%)
Jun 20, 2019 1180 1200 1175 1189 0 +33.28(+2.88%)
Jun 19, 2019 1151 1167 1141 1156 0 +4.54(+0.39%)
Jun 18, 2019 1144 1163 1139 1151 0 +16.87(+1.49%)
Jun 17, 2019 1119 1142 1116 1134 0 +10.90(+0.97%)
Jun 14, 2019 1132 1140 1115 1123 0 -14.76(-1.30%)
Jun 13, 2019 1140 1148 1123 1138 0 +11.17(+0.99%)
Jun 12, 2019 1129 1143 1117 1127 0 -12.64(-1.11%)
Jun 11, 2019 1143 1155 1133 1140 0 +5.35(+0.47%)
Jun 10, 2019 1131 1150 1125 1134 0 +10.49(+0.93%)
Jun 07, 2019 1117 1132 1108 1124 0 +9.38(+0.84%)
Jun 06, 2019 1106 1122 1094 1114 0 +11.02(+1.00%)
Jun 05, 2019 1117 1123 1090 1103 0 -10.88(-0.98%)
Jun 04, 2019 1107 1121 1095 1114 0 +15.05(+1.37%)
Jun 03, 2019 1096 1115 1084 1099 0 +9.99(+0.92%)
May 31, 2019 1095 1105 1080 1089 0 -28.87(-2.58%)
May 30, 2019 1136 1142 1111 1118 0 -16.85(-1.48%)
May 29, 2019 1122 1141 1113 1135 0 -4.17(-0.37%)
May 28, 2019 1155 1164 1136 1139 0 -6.77(-0.59%)
May 24, 2019 1147 1159 1131 1146 0 +10.04(+0.88%)
May 23, 2019 1173 1174 1123 1136 0 -62.82(-5.24%)
May 22, 2019 1223 1228 1192 1199 0 -52.13(-4.17%)
May 21, 2019 1246 1257 1238 1251 0 +9.95(+0.80%)
May 20, 2019 1244 1256 1234 1241 0 -3.01(-0.24%)
May 17, 2019 1249 1263 1240 1244 0 -21.24(-1.68%)
May 16, 2019 1253 1273 1248 1265 0 +17.48(+1.40%)
May 15, 2019 1226 1252 1219 1248 0 +5.59(+0.45%)
May 14, 2019 1226 1251 1224 1242 0 +20.75(+1.70%)
May 13, 2019 1232 1243 1212 1221 0 -24.20(-1.94%)
May 10, 2019 1237 1253 1222 1245 0 +10.18(+0.82%)
May 09, 2019 1227 1242 1207 1235 0 -7.61(-0.61%)
May 08, 2019 1240 1264 1231 1243 0 -1.55(-0.12%)
May 07, 2019 1247 1252 1222 1244 0 -16.94(-1.34%)
May 06, 2019 1252 1269 1238 1261 0 -11.86(-0.93%)
May 03, 2019 1266 1285 1257 1273 0 +16.63(+1.32%)
May 02, 2019 1267 1283 1244 1257 0 -25.63(-2.00%)
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.