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 (%)
Aug 31, 2010 978.08 1119 1099 1107 0 -7.36(-0.66%)
Aug 30, 2010 990.19 1127 1111 1114 0 -4.94(-0.44%)
Aug 27, 2010 989.38 1122 1092 1119 0 +15.83(+1.44%)
Aug 26, 2010 980.20 1117 1095 1103 0 -2.95(-0.27%)
Aug 25, 2010 966.70 1113 1092 1106 0 -5.84(-0.53%)
Aug 24, 2010 977.01 1125 1107 1112 0 -16.14(-1.43%)
Aug 23, 2010 999.05 1142 1123 1128 0 +2.77(+0.25%)
Aug 20, 2010 990.67 1133 1115 1125 0 -10.83(-0.95%)
Aug 19, 2010 1011 1152 1129 1136 0 -16.18(-1.40%)
Aug 18, 2010 1016 1162 1143 1152 0 -4.42(-0.38%)
Aug 17, 2010 1031 1166 1149 1157 0 +5.16(+0.45%)
Aug 16, 2010 999.65 1157 1134 1152 0 +1.89(+0.16%)
Aug 13, 2010 1020 1162 1143 1150 0 +2.69(+0.23%)
Aug 12, 2010 1010 1154 1133 1147 0 -4.97(-0.43%)
Aug 11, 2010 1040 1173 1144 1152 0 -35.68(-3.00%)
Aug 10, 2010 1047 1195 1169 1188 0 -7.19(-0.60%)
Aug 09, 2010 1055 1201 1185 1195 0 +2.24(+0.19%)
Aug 06, 2010 1053 1202 1177 1193 0 -11.29(-0.94%)
Aug 05, 2010 1066 1211 1185 1204 0 +1.98(+0.16%)
Aug 04, 2010 1059 1205 1184 1202 0 +13.70(+1.15%)
Aug 03, 2010 1046 1195 1176 1188 0 -0.92(-0.08%)
Aug 02, 2010 1052 1198 1173 1189 0 +26.22(+2.25%)
Jul 30, 2010 1033 1170 1143 1163 0 +7.16(+0.62%)
Jul 29, 2010 1034 1173 1144 1156 0 +2.70(+0.23%)
Jul 28, 2010 1025 1167 1147 1153 0 -11.53(-0.99%)
Jul 27, 2010 1042 1182 1156 1165 0 -3.14(-0.27%)
Jul 26, 2010 1018 1171 1150 1168 0 +11.88(+1.03%)
Jul 23, 2010 1013 1158 1135 1156 0 +9.38(+0.82%)
Jul 22, 2010 1004 1154 1130 1146 0 +25.87(+2.31%)
Jul 21, 2010 1010 1143 1112 1121 0 -9.21(-0.82%)
Jul 20, 2010 994.36 1137 1103 1130 0 +10.89(+0.97%)
Jul 19, 2010 987.87 1126 1105 1119 0 +7.67(+0.69%)
Jul 16, 2010 981.23 1131 1106 1111 0 -19.62(-1.74%)
Jul 15, 2010 1005 1140 1118 1131 0 -1.67(-0.15%)
Jul 14, 2010 1006 1145 1125 1132 0 -9.14(-0.80%)
Jul 13, 2010 1008 1149 1131 1142 0 +18.71(+1.67%)
Jul 12, 2010 980.99 1129 1112 1123 0 -1.76(-0.16%)
Jul 09, 2010 994.11 1130 1112 1125 0 +3.72(+0.33%)
Jul 08, 2010 982.86 1128 1106 1121 0 +7.58(+0.68%)
Jul 07, 2010 951.57 1114 1087 1113 0 +27.17(+2.50%)
Jul 06, 2010 966.90 1109 1078 1086 0 +0.74(+0.07%)
Jul 02, 2010 955.20 1102 1079 1085 0 -3.14(-0.29%)
Jul 01, 2010 964.57 1105 1071 1089 0 -5.88(-0.54%)
Jun 30, 2010 971.87 1117 1091 1094 0 -9.01(-0.82%)
Jun 29, 2010 984.42 1123 1097 1103 0 -43.31(-3.78%)
Jun 25, 2010 1008 1160 1129 1147 0 +12.68(+1.12%)
Jun 24, 2010 1016 1154 1129 1134 0 -18.29(-1.59%)
Jun 23, 2010 1010 1159 1138 1152 0 +0.20(+0.02%)
Jun 22, 2010 1030 1176 1148 1152 0 -17.60(-1.50%)
Jun 21, 2010 1049 1188 1163 1170 0 +5.69(+0.49%)
Jun 18, 2010 1025 1170 1150 1164 0 +3.42(+0.29%)
Jun 17, 2010 1037 1172 1150 1161 0 -2.08(-0.18%)
Jun 16, 2010 1020 1170 1152 1163 0 -0.10(-0.01%)
Jun 15, 2010 1015 1166 1142 1163 0 +25.36(+2.23%)
Jun 14, 2010 1010 1158 1131 1138 0 +8.79(+0.78%)
Jun 11, 2010 1109 1132 1106 1129 0 +2.44(+0.22%)
Jun 10, 2010 974.99 1128 1102 1126 0 +40.35(+3.72%)
Jun 09, 2010 966.17 1116 1079 1086 0 -3.12(-0.29%)
Jun 08, 2010 1078 1094 1064 1089 0 +11.81(+1.10%)
Jun 07, 2010 955.67 1098 1072 1077 0 -3.32(-0.31%)
Jun 04, 2010 941.76 1111 1075 1081 0 -34.49(-3.09%)
Jun 03, 2010 982.06 1121 1095 1115 0 +7.03(+0.63%)
Jun 02, 2010 945.07 1113 1077 1108 0 +29.60(+2.74%)
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.