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 (%)
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%)
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.