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 (%)
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%)
May 01, 2019 1306 1315 1281 1282 0 -21.91(-1.68%)
Apr 30, 2019 1305 1317 1295 1304 0 +4.47(+0.34%)
Apr 29, 2019 1306 1311 1292 1300 0 -5.65(-0.43%)
Apr 26, 2019 1309 1318 1284 1305 0 -16.71(-1.26%)
Apr 25, 2019 1316 1349 1296 1322 0 +9.34(+0.71%)
Apr 24, 2019 1347 1350 1309 1313 0 -32.97(-2.45%)
Apr 23, 2019 1349 1358 1332 1346 0 +2.01(+0.15%)
Apr 22, 2019 1320 1349 1314 1344 0 +35.27(+2.70%)
Apr 18, 2019 1319 1325 1301 1308 0 -14.96(-1.13%)
Apr 17, 2019 1323 1336 1315 1323 0 +6.06(+0.46%)
Apr 16, 2019 1310 1322 1297 1317 0 +14.58(+1.12%)
Apr 15, 2019 1310 1318 1293 1303 0 -12.00(-0.91%)
Apr 12, 2019 1322 1331 1304 1315 0 +15.57(+1.20%)
Apr 11, 2019 1297 1314 1285 1299 0 -4.04(-0.31%)
Apr 10, 2019 1282 1310 1277 1303 0 +29.51(+2.32%)
Apr 09, 2019 1284 1289 1265 1274 0 -13.48(-1.05%)
Apr 08, 2019 1285 1299 1274 1287 0 +5.96(+0.47%)
Apr 05, 2019 1259 1284 1255 1281 0 +27.82(+2.22%)
Apr 04, 2019 1247 1258 1235 1253 0 +9.52(+0.77%)
Apr 03, 2019 1261 1270 1239 1244 0 -3.89(-0.31%)
Apr 02, 2019 1265 1269 1244 1248 0 -15.53(-1.23%)
Apr 01, 2019 1255 1269 1247 1263 0 +22.45(+1.81%)
Mar 29, 2019 1267 1271 1234 1241 0 -1.20(-0.10%)
Mar 28, 2019 1236 1252 1226 1242 0 +1.16(+0.09%)
Mar 27, 2019 1251 1261 1233 1241 0 -12.73(-1.02%)
Mar 26, 2019 1243 1263 1238 1254 0 +22.01(+1.79%)
Mar 25, 2019 1226 1240 1214 1232 0 +1.53(+0.12%)
Mar 22, 2019 1258 1264 1220 1230 0 -39.67(-3.12%)
Mar 21, 2019 1264 1279 1256 1270 0 +3.13(+0.25%)
Mar 20, 2019 1248 1278 1238 1267 0 +17.59(+1.41%)
Mar 19, 2019 1267 1274 1244 1249 0 -6.60(-0.53%)
Mar 18, 2019 1244 1260 1238 1256 0 +20.82(+1.69%)
Mar 15, 2019 1233 1253 1224 1235 0 -2.57(-0.21%)
Mar 14, 2019 1240 1248 1230 1237 0 +3.04(+0.25%)
Mar 13, 2019 1229 1239 1221 1234 0 +14.67(+1.20%)
Mar 12, 2019 1211 1231 1207 1220 0 +10.04(+0.83%)
Mar 11, 2019 1192 1217 1182 1210 0 +27.74(+2.35%)
Mar 08, 2019 1181 1188 1164 1182 0 -18.50(-1.54%)
Mar 07, 2019 1207 1213 1189 1200 0 -3.36(-0.28%)
Mar 06, 2019 1212 1218 1192 1204 0 -12.40(-1.02%)
Mar 05, 2019 1228 1233 1208 1216 0 -8.19(-0.67%)
Mar 04, 2019 1231 1237 1204 1224 0 +2.76(+0.23%)
Mar 01, 2019 1215 1231 1207 1222 0 +9.01(+0.74%)
Feb 28, 2019 1228 1232 1204 1212 0 -14.25(-1.16%)
Feb 27, 2019 1232 1246 1217 1227 0 +2.16(+0.18%)
Feb 26, 2019 1226 1240 1219 1225 0 -3.34(-0.27%)
Feb 25, 2019 1229 1242 1221 1228 0 -1.62(-0.13%)
Feb 22, 2019 1234 1245 1221 1230 0 +8.36(+0.68%)
Feb 21, 2019 1237 1247 1218 1221 0 -18.93(-1.53%)
Feb 20, 2019 1232 1252 1227 1240 0 +6.38(+0.52%)
Feb 19, 2019 1220 1240 1215 1234 0 +8.40(+0.69%)
Feb 15, 2019 1226 1237 1216 1225 0 +11.58(+0.95%)
Feb 14, 2019 1196 1223 1189 1214 0 +11.37(+0.95%)
Feb 13, 2019 1197 1220 1192 1202 0 +14.80(+1.25%)
Feb 12, 2019 1192 1200 1181 1188 0 +9.51(+0.81%)
Feb 11, 2019 1172 1189 1162 1178 0 -4.01(-0.34%)
Feb 08, 2019 1180 1190 1159 1182 0 -10.78(-0.90%)
Feb 07, 2019 1217 1224 1185 1193 0 -35.64(-2.90%)
Feb 06, 2019 1229 1240 1218 1228 0 -2.41(-0.20%)
Feb 05, 2019 1232 1243 1219 1231 0 +4.33(+0.35%)
Feb 04, 2019 1213 1232 1205 1227 0 +4.65(+0.38%)
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.