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 (%)
Dec 31, 2008 955.04 987.59 942.27 974.97 0 +8.17(+0.85%)
Dec 30, 2008 952.97 972.07 930.70 966.80 0 +17.81(+1.88%)
Dec 29, 2008 933.85 960.60 926.54 948.99 0 +28.37(+3.08%)
Dec 26, 2008 912.77 925.76 897.92 920.62 0 +12.01(+1.32%)
Dec 25, 2008 906.50 920.12 890.23 908.62 0 +0.00(+0.00%)
Dec 24, 2008 906.50 920.12 890.23 908.62 0 -5.61(-0.61%)
Dec 23, 2008 912.69 937.65 898.55 914.22 0 +4.10(+0.45%)
Dec 22, 2008 948.68 957.89 895.11 910.12 0 -29.95(-3.19%)
Dec 19, 2008 932.47 963.24 922.08 940.07 0 -2.14(-0.23%)
Dec 18, 2008 978.50 998.52 928.47 942.22 0 -47.97(-4.84%)
Dec 17, 2008 970.86 1019 954.27 990.18 0 +13.31(+1.36%)
Dec 16, 2008 933.12 981.61 923.67 976.88 0 +51.93(+5.61%)
Dec 15, 2008 950.78 968.63 908.84 924.95 0 -8.62(-0.92%)
Dec 12, 2008 903.62 952.73 890.48 933.57 0 -9.19(-0.97%)
Dec 11, 2008 946.62 986.84 924.87 942.76 0 +3.06(+0.33%)
Dec 10, 2008 928.32 956.89 908.20 939.70 0 +41.59(+4.63%)
Dec 09, 2008 873.70 929.82 869.32 898.11 0 +7.11(+0.80%)
Dec 08, 2008 879.05 912.97 864.98 891.00 0 +49.76(+5.91%)
Dec 05, 2008 807.39 846.08 770.23 841.24 0 +14.84(+1.80%)
Dec 04, 2008 868.68 896.49 810.98 826.40 0 -53.03(-6.03%)
Dec 03, 2008 853.07 886.99 834.10 879.44 0 +0.23(+0.03%)
Dec 02, 2008 881.52 901.80 846.12 879.21 0 +15.80(+1.83%)
Dec 01, 2008 926.84 940.77 857.80 863.40 0 -97.96(-10.19%)
Nov 28, 2008 957.18 972.52 927.60 961.37 0 +10.74(+1.13%)
Nov 27, 2008 890.88 956.48 872.26 950.62 0 +0.00(+0.00%)
Nov 26, 2008 890.88 956.48 872.26 950.62 0 +58.37(+6.54%)
Nov 25, 2008 884.69 911.90 849.95 892.26 0 +31.88(+3.70%)
Nov 24, 2008 823.53 888.79 805.84 860.38 0 +54.53(+6.77%)
Nov 21, 2008 742.77 815.95 724.43 805.85 0 +81.77(+11.29%)
Nov 20, 2008 813.72 822.06 719.24 724.08 0 -110.66(-13.26%)
Nov 19, 2008 881.44 899.27 829.75 834.74 0 -54.80(-6.16%)
Nov 18, 2008 878.73 911.34 848.77 889.55 0 +8.06(+0.91%)
Nov 17, 2008 909.31 931.74 874.15 881.49 0 -37.35(-4.06%)
Nov 14, 2008 914.57 969.82 887.60 918.83 0 -24.62(-2.61%)
Nov 13, 2008 880.76 950.92 828.97 943.45 0 +70.10(+8.03%)
Nov 12, 2008 905.55 930.07 855.49 873.35 0 -57.59(-6.19%)
Nov 11, 2008 950.03 971.07 912.11 930.94 0 -51.58(-5.25%)
Nov 10, 2008 1011 1021 949.00 982.51 0 +16.15(+1.67%)
Nov 07, 2008 942.87 986.74 926.30 966.37 0 +27.45(+2.92%)
Nov 06, 2008 984.23 1002 920.55 938.92 0 -56.20(-5.65%)
Nov 05, 2008 1026 1059 984.65 995.12 0 -58.34(-5.54%)
Nov 04, 2008 1021 1064 1007 1053 0 +55.04(+5.51%)
Nov 03, 2008 1024 1048 978.44 998.42 0 -16.13(-1.59%)
Oct 31, 2008 958.99 1036 938.55 1015 0 +38.02(+3.89%)
Oct 30, 2008 942.89 992.52 907.59 976.53 0 +68.66(+7.56%)
Oct 29, 2008 894.17 962.22 874.57 907.87 0 +29.24(+3.33%)
Oct 28, 2008 844.14 885.88 786.42 878.63 0 +84.06(+10.58%)
Oct 27, 2008 826.17 857.14 785.52 794.57 0 -53.91(-6.35%)
Oct 24, 2008 801.82 874.76 785.41 848.48 0 -35.57(-4.02%)
Oct 23, 2008 854.63 911.21 825.59 884.04 0 +37.69(+4.45%)
Oct 22, 2008 899.44 908.26 822.20 846.35 0 -96.68(-10.25%)
Oct 21, 2008 959.42 993.55 921.20 943.04 0 -47.75(-4.82%)
Oct 20, 2008 929.00 995.75 908.39 990.78 0 +98.07(+10.99%)
Oct 17, 2008 857.46 949.32 842.20 892.71 0 +5.77(+0.65%)
Oct 16, 2008 861.02 906.88 788.57 886.94 0 +37.78(+4.45%)
Oct 15, 2008 951.99 966.60 834.54 849.16 0 -143.04(-14.42%)
Oct 14, 2008 1051 1114 950.59 992.20 0 -9.05(-0.90%)
Oct 13, 2008 922.38 1022 875.18 1001 0 +136.27(+15.75%)
Oct 10, 2008 860.91 937.14 780.91 864.98 0 -46.99(-5.15%)
Oct 09, 2008 1010 1054 893.42 911.97 0 -79.26(-8.00%)
Oct 08, 2008 965.07 1037 915.50 991.23 0 -10.97(-1.09%)
Oct 07, 2008 1106 1132 995.45 1002 0 -91.48(-8.36%)
Oct 06, 2008 1114 1134 985.47 1094 0 -70.29(-6.04%)
Oct 03, 2008 1178 1253 1145 1164 0 -15.73(-1.33%)
Oct 02, 2008 1279 1284 1171 1180 0 -114.47(-8.85%)
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.