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 (%)
Oct 30, 2009 1016 1151 1111 1122 0 -29.11(-2.53%)
Oct 29, 2009 1008 1157 1131 1151 0 +28.10(+2.50%)
Oct 28, 2009 1037 1167 1118 1123 0 -45.43(-3.89%)
Oct 27, 2009 1046 1188 1154 1168 0 -2.62(-0.22%)
Oct 26, 2009 1073 1221 1166 1171 0 -27.28(-2.28%)
Oct 23, 2009 1076 1208 1193 1198 0 -19.03(-1.56%)
Oct 22, 2009 1083 1226 1195 1217 0 +2.92(+0.24%)
Oct 21, 2009 1089 1247 1206 1214 0 -10.35(-0.85%)
Oct 20, 2009 1087 1229 1213 1225 0 -8.77(-0.71%)
Oct 19, 2009 1093 1238 1212 1233 0 +20.01(+1.65%)
Oct 16, 2009 1086 1223 1202 1213 0 -7.85(-0.64%)
Oct 15, 2009 1059 1223 1180 1221 0 +31.46(+2.64%)
Oct 14, 2009 1062 1198 1176 1190 0 +14.77(+1.26%)
Oct 13, 2009 1044 1182 1157 1175 0 +7.60(+0.65%)
Oct 12, 2009 1176 1182 1163 1167 0 +8.50(+0.73%)
Oct 09, 2009 1151 1165 1144 1159 0 +3.87(+0.34%)
Oct 08, 2009 1010 1161 1133 1155 0 +21.80(+1.92%)
Oct 07, 2009 999.25 1141 1117 1133 0 +7.70(+0.68%)
Oct 06, 2009 996.54 1140 1112 1126 0 +12.83(+1.15%)
Oct 05, 2009 965.94 1124 1082 1113 0 +28.57(+2.64%)
Oct 02, 2009 951.27 1096 1074 1084 0 -11.50(-1.05%)
Oct 01, 2009 1115 1124 1091 1096 0 -25.48(-2.27%)
Sep 30, 2009 1002 1135 1102 1121 0 -1.29(-0.11%)
Sep 29, 2009 998.79 1136 1113 1122 0 -11.13(-0.98%)
Sep 28, 2009 989.79 1137 1112 1134 0 +18.95(+1.70%)
Sep 25, 2009 975.83 1130 1106 1115 0 -1.17(-0.10%)
Sep 24, 2009 1012 1145 1110 1116 0 -25.26(-2.21%)
Sep 23, 2009 1026 1163 1135 1141 0 -16.98(-1.47%)
Sep 22, 2009 1025 1167 1146 1158 0 +14.94(+1.31%)
Sep 21, 2009 1013 1156 1127 1143 0 -14.80(-1.28%)
Sep 18, 2009 1044 1179 1149 1158 0 -5.74(-0.49%)
Sep 17, 2009 1033 1185 1151 1164 0 +7.97(+0.69%)
Sep 16, 2009 1023 1170 1145 1156 0 +9.46(+0.83%)
Sep 15, 2009 1007 1153 1128 1146 0 +12.20(+1.08%)
Sep 14, 2009 990.04 1137 1115 1134 0 +2.80(+0.25%)
Sep 11, 2009 1004 1145 1121 1131 0 +3.96(+0.35%)
Sep 10, 2009 980.50 1131 1102 1127 0 +20.22(+1.83%)
Sep 09, 2009 969.25 1117 1099 1107 0 +3.24(+0.29%)
Sep 08, 2009 969.33 1113 1093 1104 0 +16.83(+1.55%)
Sep 04, 2009 1087 1087 1087 0 +19.18(+1.80%)
Sep 03, 2009 942.26 1078 1058 1068 0 +7.06(+0.67%)
Sep 02, 2009 1061 1074 1049 1061 0 -4.56(-0.43%)
Sep 01, 2009 1076 1099 1059 1065 0 -20.93(-1.93%)
Aug 31, 2009 959.72 1097 1075 1086 0 -20.75(-1.87%)
Aug 28, 2009 984.47 1122 1098 1107 0 +0.68(+0.06%)
Aug 27, 2009 1098 1113 1082 1106 0 +1.55(+0.14%)
Aug 26, 2009 967.15 1111 1086 1105 0 +0.33(+0.03%)
Aug 25, 2009 987.47 1123 1098 1104 0 -4.87(-0.44%)
Aug 24, 2009 981.95 1126 1097 1109 0 +1.96(+0.18%)
Aug 21, 2009 965.39 1112 1090 1107 0 +27.94(+2.59%)
Aug 20, 2009 946.30 1088 1067 1079 0 +7.50(+0.70%)
Aug 19, 2009 917.95 1079 1041 1072 0 +16.43(+1.56%)
Aug 18, 2009 920.19 1063 1043 1055 0 +12.38(+1.19%)
Aug 17, 2009 1053 1056 1034 1043 0 -29.70(-2.77%)
Aug 14, 2009 954.53 1091 1063 1073 0 -12.08(-1.11%)
Aug 13, 2009 1085 1095 1069 1085 0 +9.56(+0.89%)
Aug 12, 2009 943.03 1090 1063 1075 0 -4.85(-0.45%)
Aug 11, 2009 955.50 1095 1070 1080 0 -9.39(-0.86%)
Aug 10, 2009 950.09 1097 1076 1089 0 +0.70(+0.06%)
Aug 07, 2009 974.59 1112 1081 1089 0 -7.54(-0.69%)
Aug 06, 2009 977.84 1113 1084 1096 0 -14.13(-1.27%)
Aug 05, 2009 988.76 1127 1098 1110 0 -5.37(-0.48%)
Aug 04, 2009 991.69 1133 1106 1116 0 -10.01(-0.89%)
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.