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, 2012 1223 1223 1223 0 +26.26(+2.19%)
Dec 28, 2012 1205 1210 1192 1196 0 -15.37(-1.27%)
Dec 27, 2012 1213 1220 1196 1212 0 +3.69(+0.31%)
Dec 26, 2012 1219 1227 1206 1208 0 -6.80(-0.56%)
Dec 24, 2012 1215 1215 1215 0 -9.26(-0.76%)
Dec 21, 2012 1220 1232 1211 1224 0 -11.06(-0.90%)
Dec 20, 2012 1225 1238 1219 1235 0 +10.46(+0.85%)
Dec 19, 2012 1232 1241 1216 1225 0 -10.31(-0.83%)
Dec 18, 2012 1215 1240 1210 1235 0 +19.14(+1.57%)
Dec 17, 2012 1208 1226 1201 1216 0 +10.30(+0.85%)
Dec 14, 2012 1185 1210 1182 1206 0 +17.03(+1.43%)
Dec 13, 2012 1193 1200 1176 1189 0 -8.41(-0.70%)
Dec 12, 2012 1194 1211 1185 1197 0 +8.05(+0.68%)
Dec 11, 2012 1189 1199 1182 1189 0 +3.56(+0.30%)
Dec 10, 2012 1180 1195 1166 1185 0 +4.82(+0.41%)
Dec 07, 2012 1183 1192 1168 1181 0 +0.11(+0.01%)
Dec 06, 2012 1172 1185 1163 1180 0 +8.72(+0.74%)
Dec 05, 2012 1173 1187 1159 1172 0 +3.11(+0.27%)
Dec 04, 2012 1176 1184 1164 1169 0 -14.18(-1.20%)
Nov 30, 2012 1191 1197 1174 1183 0 -10.81(-0.91%)
Nov 29, 2012 1196 1206 1184 1194 0 +6.47(+0.54%)
Nov 28, 2012 1165 1191 1156 1187 0 +9.61(+0.82%)
Nov 27, 2012 1185 1194 1172 1178 0 -8.55(-0.72%)
Nov 26, 2012 1194 1199 1177 1186 0 -15.75(-1.31%)
Nov 24, 2012 1188 1204 1184 1202 0 +0.00(+0.00%)
Nov 23, 2012 1188 1204 1184 1202 0 +17.47(+1.47%)
Nov 21, 2012 1184 1184 1184 0 +3.38(+0.29%)
Nov 20, 2012 1177 1190 1165 1181 0 +2.57(+0.22%)
Nov 19, 2012 1170 1191 1164 1178 0 +24.77(+2.15%)
Nov 16, 2012 1152 1163 1134 1154 0 +4.73(+0.41%)
Nov 15, 2012 1146 1162 1131 1149 0 +6.79(+0.59%)
Nov 14, 2012 1163 1171 1138 1142 0 -23.52(-2.02%)
Nov 13, 2012 1165 1184 1157 1166 0 -10.67(-0.91%)
Nov 12, 2012 1177 1188 1169 1176 0 -19.36(-1.62%)
Nov 09, 2012 1192 1209 1181 1196 0 +0.27(+0.02%)
Nov 08, 2012 1189 1223 1192 1195 0 -11.99(-0.99%)
Nov 07, 2012 1203 1229 1198 1207 0 -26.93(-2.18%)
Nov 06, 2012 1198 1245 1211 1234 0 +23.53(+1.94%)
Nov 05, 2012 1174 1217 1187 1211 0 +14.89(+1.25%)
Nov 02, 2012 1196 1223 1189 1196 0 -9.30(-0.77%)
Nov 01, 2012 1177 1217 1187 1205 0 +10.26(+0.86%)
Oct 31, 2012 1193 1222 1182 1195 0 -9.21(-0.76%)
Oct 26, 2012 1204 1204 1204 0 +2.18(+0.18%)
Oct 25, 2012 1185 1213 1190 1202 0 +12.63(+1.06%)
Oct 24, 2012 1180 1208 1180 1189 0 -3.53(-0.30%)
Oct 23, 2012 1185 1207 1174 1193 0 -38.70(-3.14%)
Oct 19, 2012 1245 1253 1223 1232 0 -17.50(-1.40%)
Oct 18, 2012 1236 1263 1240 1249 0 -9.14(-0.73%)
Oct 17, 2012 1233 1266 1240 1258 0 +15.36(+1.24%)
Oct 16, 2012 1213 1251 1221 1243 0 +26.23(+2.16%)
Oct 15, 2012 1197 1225 1199 1217 0 +1.55(+0.13%)
Oct 12, 2012 1203 1229 1202 1215 0 -4.37(-0.36%)
Oct 11, 2012 1209 1239 1213 1219 0 -10.96(-0.89%)
Oct 10, 2012 1194 1256 1224 1230 0 -23.36(-1.86%)
Oct 09, 2012 1205 1270 1247 1254 0 -3.93(-0.31%)
Oct 08, 2012 1201 1265 1243 1258 0 -1.62(-0.13%)
Oct 06, 2012 1255 1280 1254 1259 0 +0.00(+0.00%)
Oct 05, 2012 1219 1280 1254 1259 0 -7.73(-0.61%)
Oct 04, 2012 1242 1277 1249 1267 0 +15.44(+1.23%)
Oct 03, 2012 1246 1271 1239 1252 0 -18.43(-1.45%)
Oct 02, 2012 1274 1279 1259 1270 0 +1.73(+0.14%)
Oct 01, 2012 1260 1280 1255 1268 0 +15.81(+1.26%)
Sep 28, 2012 1234 1259 1238 1253 0 -5.64(-0.45%)
Sep 27, 2012 1231 1264 1239 1258 0 +20.50(+1.66%)
Sep 26, 2012 1234 1258 1229 1238 0 -20.47(-1.63%)
Sep 25, 2012 1258 1284 1254 1258 0 -15.24(-1.20%)
Sep 24, 2012 1251 1281 1261 1273 0 -6.59(-0.51%)
Sep 21, 2012 1270 1298 1273 1280 0 +0.56(+0.04%)
Sep 20, 2012 1246 1285 1256 1279 0 -0.48(-0.04%)
Sep 19, 2012 1273 1298 1269 1280 0 -6.56(-0.51%)
Sep 18, 2012 1272 1297 1274 1286 0 -8.77(-0.68%)
Sep 17, 2012 1294 1321 1288 1295 0 -17.54(-1.34%)
Sep 14, 2012 1285 1337 1294 1313 0 +20.34(+1.57%)
Sep 13, 2012 1252 1300 1256 1292 0 +21.26(+1.67%)
Sep 12, 2012 1258 1284 1261 1271 0 -3.67(-0.29%)
Sep 11, 2012 1248 1285 1261 1275 0 +12.08(+0.96%)
Sep 10, 2012 1251 1282 1257 1263 0 +2.37(+0.19%)
Sep 07, 2012 1243 1266 1241 1260 0 +26.09(+2.11%)
Sep 06, 2012 1191 1249 1204 1234 0 +28.60(+2.37%)
Sep 05, 2012 1183 1216 1190 1206 0 -0.57(-0.05%)
Sep 04, 2012 1196 1220 1195 1206 0 -6.91(-0.57%)
Aug 31, 2012 1213 1213 1213 0 +12.28(+1.02%)
Aug 30, 2012 1187 1213 1193 1201 0 -12.05(-0.99%)
Aug 29, 2012 1208 1228 1206 1213 0 -3.17(-0.26%)
Aug 27, 2012 1198 1229 1205 1216 0 +6.34(+0.52%)
Aug 24, 2012 1181 1217 1191 1210 0 +7.26(+0.60%)
Aug 23, 2012 1193 1218 1196 1203 0 -8.61(-0.71%)
Aug 22, 2012 1187 1217 1194 1211 0 -1.83(-0.15%)
Aug 21, 2012 1200 1230 1208 1213 0 +0.68(+0.06%)
Aug 20, 2012 1185 1218 1198 1212 0 +6.91(+0.57%)
Aug 17, 2012 1192 1215 1196 1205 0 -7.76(-0.64%)
Aug 16, 2012 1186 1219 1195 1213 0 +15.99(+1.34%)
Aug 15, 2012 1179 1208 1188 1197 0 -1.98(-0.17%)
Aug 14, 2012 1180 1210 1190 1199 0 +3.51(+0.29%)
Aug 13, 2012 1180 1209 1183 1196 0 -6.41(-0.53%)
Aug 11, 2012 1171 1205 1182 1202 0 +0.00(+0.00%)
Aug 10, 2012 1171 1205 1182 1202 0 +2.01(+0.17%)
Aug 09, 2012 1179 1210 1190 1200 0 +2.31(+0.19%)
Aug 08, 2012 1168 1207 1178 1198 0 +4.52(+0.38%)
Aug 07, 2012 1169 1204 1183 1193 0 +17.68(+1.50%)
Aug 06, 2012 1156 1188 1166 1176 0 +6.02(+0.51%)
Aug 03, 2012 1149 1185 1159 1169 0 +26.79(+2.34%)
Aug 02, 2012 1128 1162 1128 1143 0 -9.83(-0.85%)
Aug 01, 2012 1139 1168 1136 1153 0 +7.32(+0.64%)
Jul 31, 2012 1140 1171 1141 1145 0 -12.06(-1.04%)
Jul 30, 2012 1139 1168 1148 1157 0 +2.00(+0.17%)
Jul 27, 2012 1121 1162 1127 1155 0 +23.47(+2.07%)
Jul 26, 2012 1105 1142 1112 1132 0 +27.57(+2.50%)
Jul 25, 2012 1092 1117 1086 1104 0 +4.12(+0.37%)
Jul 24, 2012 1099 1121 1088 1100 0 -16.33(-1.46%)
Jul 23, 2012 1094 1121 1092 1116 0 -17.91(-1.58%)
Jul 20, 2012 1114 1140 1123 1134 0 -7.10(-0.62%)
Jul 19, 2012 1126 1154 1131 1141 0 +2.76(+0.24%)
Jul 18, 2012 1106 1147 1120 1139 0 +12.91(+1.15%)
Jul 17, 2012 1101 1132 1108 1126 0 +13.30(+1.20%)
Jul 16, 2012 1084 1117 1095 1112 0 +11.68(+1.06%)
Jul 14, 2012 1070 1106 1085 1101 0 +0.00(+0.00%)
Jul 13, 2012 1070 1106 1085 1101 0 +17.58(+1.62%)
Jul 12, 2012 1081 1092 1067 1083 0 -8.48(-0.78%)
Jul 11, 2012 1086 1104 1077 1092 0 +9.36(+0.86%)
Jul 10, 2012 1085 1112 1073 1082 0 -13.04(-1.19%)
Jul 09, 2012 1084 1106 1081 1095 0 -8.12(-0.74%)
Jul 06, 2012 1082 1110 1091 1103 0 -12.51(-1.12%)
Jul 05, 2012 1107 1132 1108 1116 0 -18.41(-1.62%)
Jul 03, 2012 1134 1134 1134 0 +25.53(+2.30%)
Jul 02, 2012 1087 1116 1086 1109 0 +8.68(+0.79%)
Jun 30, 2012 1074 1110 1082 1100 0 +0.16(+0.01%)
Jun 29, 2012 1074 1110 1082 1100 0 +32.76(+3.07%)
Jun 28, 2012 1033 1071 1037 1067 0 +9.47(+0.90%)
Jun 27, 2012 1031 1067 1042 1058 0 +11.49(+1.10%)
Jun 26, 2012 1021 1053 1031 1046 0 +6.47(+0.62%)
Jun 25, 2012 1022 1048 1028 1040 0 -15.68(-1.49%)
Jun 22, 2012 1038 1076 1037 1056 0 +7.63(+0.73%)
Jun 21, 2012 1103 1106 1045 1048 0 -62.77(-5.65%)
Jun 20, 2012 1091 1124 1097 1111 0 +4.38(+0.40%)
Jun 19, 2012 1076 1114 1086 1106 0 +22.93(+2.12%)
Jun 18, 2012 1062 1096 1068 1083 0 -4.00(-0.37%)
Jun 15, 2012 1059 1094 1064 1087 0 +17.45(+1.63%)
Jun 14, 2012 1042 1078 1052 1070 0 +13.48(+1.28%)
Jun 13, 2012 1040 1075 1048 1056 0 -6.81(-0.64%)
Jun 12, 2012 1061 1078 1049 1063 0 +9.17(+0.87%)
Jun 11, 2012 1067 1094 1050 1054 0 -21.05(-1.96%)
Jun 08, 2012 1069 1085 1058 1075 0 -5.56(-0.51%)
Jun 07, 2012 1085 1110 1078 1081 0 -3.29(-0.30%)
Jun 06, 2012 1045 1092 1057 1084 0 +37.33(+3.57%)
Jun 05, 2012 1030 1056 1025 1047 0 +16.92(+1.64%)
Jun 04, 2012 1037 1045 1014 1030 0 -7.12(-0.69%)
Jun 02, 2012 1030 1056 1030 1037 0 +0.00(+0.00%)
Jun 01, 2012 1030 1056 1030 1037 0 -26.74(-2.51%)
May 31, 2012 1074 1082 1047 1064 0 -9.51(-0.89%)
May 30, 2012 1086 1090 1063 1073 0 -33.47(-3.02%)
May 29, 2012 1084 1119 1092 1107 0 +20.10(+1.85%)
May 25, 2012 1086 1086 1086 0 +5.32(+0.49%)
May 24, 2012 1063 1092 1063 1081 0 +3.32(+0.31%)
May 23, 2012 1046 1083 1046 1078 0 +3.34(+0.31%)
May 22, 2012 1066 1098 1067 1074 0 -6.02(-0.56%)
May 21, 2012 1058 1083 1053 1080 0 +25.06(+2.37%)
May 18, 2012 1053 1080 1049 1055 0 -8.89(-0.84%)
May 17, 2012 1062 1090 1057 1064 0 -14.88(-1.38%)
May 16, 2012 1072 1109 1070 1079 0 -6.47(-0.60%)
May 15, 2012 1083 1112 1080 1086 0 -13.70(-1.25%)
May 14, 2012 1093 1119 1094 1099 0 -32.88(-2.90%)
May 11, 2012 1120 1156 1128 1132 0 -12.01(-1.05%)
May 10, 2012 1129 1161 1134 1144 0 +8.37(+0.74%)
May 09, 2012 1108 1148 1114 1136 0 -4.66(-0.41%)
May 08, 2012 1143 1149 1120 1141 0 -13.33(-1.16%)
May 07, 2012 1136 1168 1142 1154 0 -6.30(-0.54%)
May 04, 2012 1155 1180 1146 1160 0 -26.03(-2.19%)
May 03, 2012 1194 1218 1177 1186 0 -29.46(-2.42%)
May 02, 2012 1199 1229 1205 1216 0 -11.42(-0.93%)
May 01, 2012 1200 1244 1211 1227 0 +12.22(+1.01%)
Apr 30, 2012 1196 1225 1202 1215 0 +8.75(+0.73%)
Apr 27, 2012 1189 1215 1193 1206 0 +4.32(+0.36%)
Apr 26, 2012 1169 1209 1180 1202 0 +12.99(+1.09%)
Apr 25, 2012 1182 1208 1173 1189 0 +0.28(+0.02%)
Apr 24, 2012 1167 1198 1175 1189 0 +6.11(+0.52%)
Apr 23, 2012 1155 1188 1158 1182 0 -8.89(-0.75%)
Apr 20, 2012 1183 1211 1187 1191 0 +3.13(+0.26%)
Apr 19, 2012 1169 1203 1175 1188 0 +5.22(+0.44%)
Apr 18, 2012 1178 1206 1175 1183 0 -25.14(-2.08%)
Apr 17, 2012 1181 1220 1192 1208 0 +22.04(+1.86%)
Apr 16, 2012 1190 1216 1170 1186 0 -15.42(-1.28%)
Apr 13, 2012 1201 1223 1198 1201 0 -21.15(-1.73%)
Apr 12, 2012 1175 1231 1189 1223 0 +34.93(+2.94%)
Apr 11, 2012 1180 1211 1181 1188 0 +1.04(+0.09%)
Apr 10, 2012 1204 1228 1181 1187 0 -33.51(-2.75%)
Apr 09, 2012 1191 1231 1203 1220 0 -10.83(-0.88%)
Apr 05, 2012 1222 1253 1222 1231 0 -12.54(-1.01%)
Apr 04, 2012 1235 1264 1234 1244 0 -23.40(-1.85%)
Apr 03, 2012 1268 1292 1252 1267 0 -22.66(-1.76%)
Apr 02, 2012 1253 1310 1256 1290 0 +10.02(+0.78%)
Mar 30, 2012 1272 1294 1260 1280 0 -0.04(-0.00%)
Mar 29, 2012 1248 1287 1246 1280 0 +4.04(+0.32%)
Mar 28, 2012 1275 1299 1263 1276 0 -25.88(-1.99%)
Mar 27, 2012 1295 1321 1296 1301 0 -9.26(-0.71%)
Mar 26, 2012 1297 1323 1296 1311 0 +16.51(+1.28%)
Mar 23, 2012 1261 1301 1271 1294 0 +15.94(+1.25%)
Mar 22, 2012 1276 1300 1269 1278 0 -37.21(-2.83%)
Mar 21, 2012 1306 1331 1305 1315 0 -2.60(-0.20%)
Mar 20, 2012 1311 1332 1311 1318 0 -24.84(-1.85%)
Mar 19, 2012 1334 1352 1326 1343 0 +7.65(+0.57%)
Mar 16, 2012 1308 1348 1321 1335 0 +10.92(+0.82%)
Mar 15, 2012 1299 1336 1303 1324 0 +8.85(+0.67%)
Mar 14, 2012 1314 1342 1309 1316 0 -21.82(-1.63%)
Mar 13, 2012 1307 1340 1313 1337 0 +15.78(+1.19%)
Mar 12, 2012 1336 1341 1310 1322 0 -19.75(-1.47%)
Mar 09, 2012 1330 1359 1330 1341 0 -3.39(-0.25%)
Mar 08, 2012 1316 1353 1323 1345 0 +22.04(+1.67%)
Mar 07, 2012 1285 1330 1295 1323 0 +19.87(+1.53%)
Mar 06, 2012 1291 1317 1286 1303 0 -30.18(-2.26%)
Mar 05, 2012 1333 1367 1320 1333 0 -20.88(-1.54%)
Mar 02, 2012 1352 1383 1343 1354 0 -17.77(-1.30%)
Mar 01, 2012 1355 1382 1346 1372 0 +29.80(+2.22%)
Feb 29, 2012 1352 1380 1331 1342 0 -28.81(-2.10%)
Feb 28, 2012 1360 1390 1360 1371 0 -4.18(-0.30%)
Feb 27, 2012 1358 1392 1362 1375 0 -11.44(-0.83%)
Feb 24, 2012 1396 1406 1378 1386 0 -3.27(-0.24%)
Feb 23, 2012 1362 1394 1366 1390 0 +11.24(+0.82%)
Feb 22, 2012 1380 1387 1365 1378 0 +0.63(+0.05%)
Feb 21, 2012 1354 1391 1366 1378 0 +12.47(+0.91%)
Feb 17, 2012 1365 1365 1365 0 +1.06(+0.08%)
Feb 16, 2012 1324 1371 1333 1364 0 +17.26(+1.28%)
Feb 15, 2012 1348 1364 1335 1347 0 +2.33(+0.17%)
Feb 14, 2012 1344 1357 1325 1345 0 -1.16(-0.09%)
Feb 13, 2012 1355 1364 1338 1346 0 +3.82(+0.28%)
Feb 10, 2012 1340 1353 1326 1342 0 -21.59(-1.58%)
Feb 09, 2012 1363 1375 1344 1363 0 +5.63(+0.41%)
Feb 08, 2012 1353 1373 1332 1358 0 +7.63(+0.57%)
Feb 07, 2012 1339 1362 1327 1350 0 +12.10(+0.90%)
Feb 06, 2012 1326 1348 1318 1338 0 +5.35(+0.40%)
Feb 03, 2012 1328 1348 1307 1333 0 +14.17(+1.07%)
Feb 02, 2012 1320 1337 1299 1319 0 +1.78(+0.14%)
Feb 01, 2012 1327 1341 1306 1317 0 +6.37(+0.49%)
Jan 31, 2012 1318 1326 1288 1310 0 +9.96(+0.77%)
Jan 30, 2012 1305 1319 1277 1300 0 -20.79(-1.57%)
Jan 27, 2012 1315 1335 1306 1321 0 +1.43(+0.11%)
Jan 26, 2012 1350 1359 1310 1320 0 -17.17(-1.28%)
Jan 25, 2012 1321 1351 1301 1337 0 +1.71(+0.13%)
Jan 24, 2012 1328 1346 1314 1335 0 -11.09(-0.82%)
Jan 23, 2012 1330 1356 1325 1346 0 +17.17(+1.29%)
Jan 20, 2012 1316 1334 1308 1329 0 +11.80(+0.90%)
Jan 19, 2012 1317 1330 1305 1317 0 +7.39(+0.56%)
Jan 18, 2012 1279 1317 1274 1310 0 +28.87(+2.25%)
Jan 17, 2012 1279 1292 1267 1281 0 +25.01(+1.99%)
Jan 16, 2012 1258 1268 1240 1256 0 -0.01(-0.00%)
Jan 13, 2012 1256 1268 1239 1256 0 -14.57(-1.15%)
Jan 12, 2012 1271 1287 1259 1271 0 +2.04(+0.16%)
Jan 11, 2012 1272 1280 1254 1269 0 -5.96(-0.47%)
Jan 10, 2012 1274 1285 1266 1275 0 +20.41(+1.63%)
Jan 09, 2012 1255 1264 1241 1254 0 +0.64(+0.05%)
Jan 06, 2012 1256 1264 1239 1254 0 +2.22(+0.18%)
Jan 05, 2012 1250 1260 1232 1251 0 -12.48(-0.99%)
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.