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 (%)
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%)
Jan 04, 2012 1263 1274 1247 1264 0 +31.66(+2.57%)
Dec 30, 2011 1225 1243 1221 1232 0 +8.47(+0.69%)
Dec 29, 2011 1211 1228 1203 1224 0 +16.14(+1.34%)
Dec 28, 2011 1231 1235 1201 1208 0 -17.72(-1.45%)
Dec 27, 2011 1221 1233 1213 1225 0 +4.22(+0.35%)
Dec 23, 2011 1221 1221 1221 0 +26.94(+2.26%)
Dec 21, 2011 1180 1199 1168 1194 0 +12.62(+1.07%)
Dec 20, 2011 1164 1191 1162 1182 0 +43.90(+3.86%)
Dec 19, 2011 1164 1171 1134 1138 0 -26.15(-2.25%)
Dec 16, 2011 1161 1175 1153 1164 0 +6.97(+0.60%)
Dec 15, 2011 1164 1176 1146 1157 0 +6.25(+0.54%)
Dec 14, 2011 1171 1180 1141 1151 0 -34.48(-2.91%)
Dec 13, 2011 1197 1221 1175 1185 0 -6.63(-0.56%)
Dec 12, 2011 1203 1208 1173 1192 0 -31.31(-2.56%)
Dec 09, 2011 1203 1230 1197 1223 0 +27.74(+2.32%)
Dec 08, 2011 1224 1230 1189 1195 0 -39.86(-3.23%)
Dec 07, 2011 1225 1245 1209 1235 0 +1.27(+0.10%)
Dec 06, 2011 1238 1248 1219 1234 0 -7.42(-0.60%)
Dec 05, 2011 1247 1261 1230 1241 0 +22.41(+1.84%)
Dec 02, 2011 1223 1247 1211 1219 0 +0.01(+0.00%)
Dec 01, 2011 1206 1239 1210 1219 0 -4.45(-0.36%)
Nov 30, 2011 1211 1234 1202 1223 0 +57.63(+4.94%)
Nov 29, 2011 1158 1180 1149 1166 0 +8.29(+0.72%)
Nov 28, 2011 1145 1167 1137 1157 0 +53.40(+4.84%)
Nov 25, 2011 1105 1125 1097 1104 0 -8.40(-0.76%)
Nov 24, 2011 1135 1143 1107 1112 0 -0.08(-0.01%)
Nov 23, 2011 1135 1143 1107 1112 0 -37.28(-3.24%)
Nov 22, 2011 1158 1173 1139 1150 0 -12.93(-1.11%)
Nov 21, 2011 1161 1174 1137 1163 0 -27.24(-2.29%)
Nov 18, 2011 1198 1213 1180 1190 0 +2.63(+0.22%)
Nov 17, 2011 1201 1231 1175 1187 0 -30.26(-2.49%)
Nov 16, 2011 1207 1256 1208 1218 0 -21.60(-1.74%)
Nov 15, 2011 1214 1251 1220 1239 0 -0.40(-0.03%)
Nov 14, 2011 1234 1257 1225 1240 0 -14.65(-1.17%)
Nov 11, 2011 1252 1270 1240 1254 0 +18.64(+1.51%)
Nov 10, 2011 1237 1254 1210 1236 0 +20.82(+1.71%)
Nov 09, 2011 1233 1258 1209 1215 0 -59.91(-4.70%)
Nov 08, 2011 1262 1278 1243 1275 0 +30.91(+2.49%)
Nov 07, 2011 1217 1255 1221 1244 0 +12.15(+0.99%)
Nov 04, 2011 1208 1245 1208 1232 0 +0.68(+0.06%)
Nov 03, 2011 1204 1244 1197 1231 0 +29.02(+2.41%)
Nov 02, 2011 1178 1213 1181 1202 0 +35.21(+3.02%)
Nov 01, 2011 1157 1188 1143 1167 0 -41.55(-3.44%)
Oct 31, 2011 1257 1263 1203 1208 0 -65.93(-5.17%)
Oct 28, 2011 1265 1285 1251 1274 0 +5.56(+0.44%)
Oct 27, 2011 1251 1296 1244 1269 0 +51.73(+4.25%)
Oct 26, 2011 1202 1233 1176 1217 0 +28.33(+2.38%)
Oct 25, 2011 1210 1216 1172 1188 0 -28.95(-2.38%)
Oct 24, 2011 1209 1231 1198 1217 0 +14.70(+1.22%)
Oct 21, 2011 1195 1217 1179 1203 0 +28.67(+2.44%)
Oct 20, 2011 1174 1187 1143 1174 0 +1.34(+0.11%)
Oct 19, 2011 1185 1201 1164 1173 0 -16.44(-1.38%)
Oct 18, 2011 1158 1199 1138 1189 0 +29.11(+2.51%)
Oct 17, 2011 1160 1185 1154 1160 0 -24.12(-2.04%)
Oct 14, 2011 1165 1187 1159 1184 0 +38.53(+3.36%)
Oct 13, 2011 1121 1153 1119 1146 0 -4.75(-0.41%)
Oct 12, 2011 1147 1167 1138 1150 0 +14.23(+1.25%)
Oct 11, 2011 1127 1151 1118 1136 0 -0.89(-0.08%)
Oct 10, 2011 1097 1142 1107 1137 0 +54.12(+5.00%)
Oct 07, 2011 1096 1119 1071 1083 0 -21.04(-1.91%)
Oct 06, 2011 1076 1108 1082 1104 0 +35.40(+3.31%)
Oct 05, 2011 1029 1082 1012 1069 0 +44.02(+4.30%)
Oct 04, 2011 975.47 1029 944.46 1025 0 +31.08(+3.13%)
Oct 03, 2011 1029 1043 989.36 993.48 0 -50.26(-4.82%)
Sep 30, 2011 1047 1072 1030 1044 0 -27.31(-2.55%)
Sep 29, 2011 1090 1096 1048 1071 0 +8.35(+0.79%)
Sep 28, 2011 1109 1120 1060 1063 0 -43.05(-3.89%)
Sep 27, 2011 1114 1144 1092 1106 0 +21.19(+1.95%)
Sep 26, 2011 1058 1088 1030 1085 0 +36.98(+3.53%)
Sep 23, 2011 1044 1064 1034 1048 0 -2.91(-0.28%)
Sep 22, 2011 1066 1087 1030 1050 0 -69.23(-6.18%)
Sep 21, 2011 1162 1172 1119 1120 0 -45.66(-3.92%)
Sep 20, 2011 1179 1194 1159 1165 0 -8.01(-0.68%)
Sep 19, 2011 1153 1186 1150 1173 0 -23.41(-1.96%)
Sep 16, 2011 1205 1214 1184 1197 0 -6.36(-0.53%)
Sep 15, 2011 1200 1212 1185 1203 0 +19.67(+1.66%)
Sep 14, 2011 1177 1199 1153 1183 0 +11.87(+1.01%)
Sep 13, 2011 1163 1184 1147 1172 0 +13.92(+1.20%)
Sep 12, 2011 1143 1167 1132 1158 0 -4.34(-0.37%)
Sep 09, 2011 1184 1193 1150 1162 0 -42.68(-3.54%)
Sep 08, 2011 1208 1236 1193 1205 0 -11.17(-0.92%)
Sep 07, 2011 1188 1220 1183 1216 0 +49.89(+4.28%)
Sep 06, 2011 1147 1170 1130 1166 0 -23.65(-1.99%)
Sep 02, 2011 1190 1190 1190 0 -38.02(-3.10%)
Sep 01, 2011 1238 1252 1218 1228 0 -6.46(-0.52%)
Aug 31, 2011 1227 1252 1215 1234 0 +23.44(+1.94%)
Aug 30, 2011 1191 1218 1182 1211 0 +14.06(+1.17%)
Aug 29, 2011 1182 1203 1173 1197 0 +37.57(+3.24%)
Aug 26, 2011 1129 1166 1114 1159 0 +22.16(+1.95%)
Aug 25, 2011 1169 1178 1130 1137 0 -26.28(-2.26%)
Aug 24, 2011 1157 1177 1138 1163 0 +5.27(+0.46%)
Aug 23, 2011 1128 1161 1117 1158 0 +37.60(+3.36%)
Aug 22, 2011 1158 1165 1113 1120 0 -6.60(-0.59%)
Aug 19, 2011 1115 1166 1121 1127 0 -17.25(-1.51%)
Aug 18, 2011 1158 1177 1131 1144 0 -73.34(-6.02%)
Aug 17, 2011 1204 1239 1204 1218 0 +12.01(+1.00%)
Aug 16, 2011 1213 1225 1192 1205 0 -21.49(-1.75%)
Aug 15, 2011 1198 1233 1194 1227 0 +39.53(+3.33%)
Aug 12, 2011 1191 1205 1172 1187 0 +11.51(+0.98%)
Aug 11, 2011 1126 1192 1112 1176 0 +60.79(+5.45%)
Aug 10, 2011 1126 1158 1101 1115 0 -25.11(-2.20%)
Aug 09, 2011 1142 1146 1066 1140 0 +59.27(+5.48%)
Aug 08, 2011 1136 1158 1068 1081 0 -106.44(-8.96%)
Aug 05, 2011 1215 1228 1137 1187 0 -5.53(-0.46%)
Aug 04, 2011 1264 1271 1188 1193 0 -93.28(-7.25%)
Aug 03, 2011 1301 1308 1259 1286 0 -14.62(-1.12%)
Aug 02, 2011 1337 1351 1299 1301 0 -47.88(-3.55%)
Aug 01, 2011 1363 1375 1333 1349 0 -0.91(-0.07%)
Jul 29, 2011 1335 1360 1325 1350 0 -4.72(-0.35%)
Jul 28, 2011 1362 1380 1345 1354 0 -22.53(-1.64%)
Jul 27, 2011 1400 1409 1366 1377 0 -36.24(-2.56%)
Jul 26, 2011 1424 1432 1403 1413 0 -11.20(-0.79%)
Jul 25, 2011 1408 1439 1404 1424 0 +4.35(+0.31%)
Jul 22, 2011 1422 1428 1410 1420 0 -1.35(-0.09%)
Jul 21, 2011 1404 1429 1398 1421 0 +27.43(+1.97%)
Jul 20, 2011 1400 1412 1384 1394 0 +3.08(+0.22%)
Jul 19, 2011 1387 1405 1377 1391 0 +18.15(+1.32%)
Jul 18, 2011 1379 1385 1361 1373 0 -21.30(-1.53%)
Jul 15, 2011 1363 1402 1373 1394 0 +22.53(+1.64%)
Jul 14, 2011 1378 1403 1366 1371 0 -14.80(-1.07%)
Jul 13, 2011 1386 1408 1372 1386 0 +9.10(+0.66%)
Jul 12, 2011 1381 1400 1370 1377 0 -11.96(-0.86%)
Jul 11, 2011 1408 1414 1381 1389 0 -40.60(-2.84%)
Jul 08, 2011 1419 1435 1411 1430 0 -14.22(-0.98%)
Jul 07, 2011 1424 1456 1428 1444 0 +0.39(+0.03%)
Jul 06, 2011 1407 1465 1432 1444 0 -14.16(-0.97%)
Jul 05, 2011 1384 1474 1445 1458 0 +8.24(+0.57%)
Jul 04, 2011 1384 1454 1415 1449 0 +0.60(+0.04%)
Jul 01, 2011 1383 1453 1414 1449 0 -87.78(-5.71%)
Jun 30, 2011 1518 1543 1511 1537 0 +31.22(+2.07%)
Jun 29, 2011 1492 1518 1475 1505 0 +22.28(+1.50%)
Jun 28, 2011 1453 1489 1448 1483 0 +42.32(+2.94%)
Jun 27, 2011 1411 1449 1419 1441 0 +6.63(+0.46%)
Jun 24, 2011 1471 1477 1427 1434 0 -38.51(-2.61%)
Jun 23, 2011 1446 1477 1434 1473 0 -21.30(-1.43%)
Jun 22, 2011 1490 1518 1480 1494 0 -5.01(-0.33%)
Jun 21, 2011 1474 1510 1468 1499 0 +37.94(+2.60%)
Jun 20, 2011 1450 1464 1448 1461 0 +3.57(+0.24%)
Jun 17, 2011 1478 1487 1448 1458 0 -7.70(-0.53%)
Jun 16, 2011 1470 1484 1445 1465 0 -6.54(-0.44%)
Jun 15, 2011 1491 1506 1459 1472 0 -36.14(-2.40%)
Jun 14, 2011 1485 1520 1481 1508 0 +42.16(+2.88%)
Jun 13, 2011 1483 1498 1446 1466 0 -14.29(-0.97%)
Jun 10, 2011 1498 1503 1470 1480 0 -29.47(-1.95%)
Jun 09, 2011 1503 1522 1494 1509 0 +16.03(+1.07%)
Jun 08, 2011 1504 1523 1487 1493 0 -12.28(-0.82%)
Jun 07, 2011 1507 1531 1496 1506 0 +15.35(+1.03%)
Jun 06, 2011 1525 1532 1486 1490 0 -36.89(-2.42%)
Jun 03, 2011 1509 1544 1499 1527 0 +3.90(+0.26%)
May 24, 2011 1495 1542 1505 1523 0 +25.30(+1.69%)
May 23, 2011 1499 1512 1476 1498 0 -33.57(-2.19%)
May 20, 2011 1537 1552 1515 1532 0 -9.12(-0.59%)
May 19, 2011 1541 1554 1522 1541 0 +8.31(+0.54%)
May 18, 2011 1482 1544 1494 1532 0 +39.78(+2.67%)
May 17, 2011 1484 1505 1469 1493 0 -0.02(-0.00%)
May 16, 2011 1501 1526 1484 1493 0 -15.06(-1.00%)
May 13, 2011 1526 1534 1493 1508 0 -11.26(-0.74%)
May 12, 2011 1515 1536 1489 1519 0 -11.38(-0.74%)
May 11, 2011 1576 1579 1519 1530 0 -53.21(-3.36%)
May 10, 2011 1570 1597 1556 1584 0 +17.53(+1.12%)
May 09, 2011 1514 1573 1521 1566 0 +40.68(+2.67%)
May 06, 2011 1517 1569 1508 1525 0 +15.68(+1.04%)
May 05, 2011 1527 1544 1490 1510 0 -42.69(-2.75%)
May 04, 2011 1575 1579 1533 1552 0 -30.42(-1.92%)
May 03, 2011 1615 1621 1565 1583 0 -52.09(-3.19%)
May 02, 2011 1633 1640 1626 1635 0 -23.36(-1.41%)
Apr 29, 2011 1638 1664 1631 1658 0 +22.19(+1.36%)
Apr 28, 2011 1636 1650 1613 1636 0 -3.18(-0.19%)
Apr 27, 2011 1641 1653 1604 1639 0 +11.89(+0.73%)
Apr 26, 2011 1639 1649 1615 1627 0 -4.33(-0.27%)
Apr 25, 2011 1645 1648 1618 1632 0 -13.66(-0.83%)
Apr 21, 2011 1635 1652 1624 1645 0 +18.86(+1.16%)
Apr 20, 2011 1614 1634 1606 1626 0 +36.57(+2.30%)
Apr 19, 2011 1577 1599 1563 1590 0 +18.35(+1.17%)
Apr 18, 2011 1578 1589 1550 1572 0 -35.63(-2.22%)
Apr 15, 2011 1601 1616 1591 1607 0 -0.51(-0.03%)
Apr 14, 2011 1598 1616 1582 1608 0 -1.98(-0.12%)
Apr 13, 2011 1615 1632 1589 1610 0 +11.00(+0.69%)
Apr 12, 2011 1621 1627 1579 1599 0 -45.21(-2.75%)
Apr 11, 2011 1675 1683 1634 1644 0 -38.28(-2.28%)
Apr 08, 2011 1688 1704 1665 1682 0 +7.77(+0.46%)
Apr 07, 2011 1686 1699 1659 1674 0 -14.07(-0.83%)
Apr 06, 2011 1708 1719 1673 1688 0 -8.61(-0.51%)
Apr 05, 2011 1684 1707 1675 1697 0 +19.62(+1.17%)
Apr 04, 2011 1676 1689 1661 1677 0 +6.09(+0.36%)
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.