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 31, 2010 1187 1199 1180 1192 0 +6.47(+0.55%)
Mar 30, 2010 1184 1192 1177 1186 0 +5.17(+0.44%)
Mar 29, 2010 1171 1186 1165 1181 0 +19.58(+1.69%)
Mar 26, 2010 1039 1175 1151 1161 0 -0.17(-0.01%)
Mar 25, 2010 1050 1188 1159 1161 0 -11.71(-1.00%)
Mar 24, 2010 1036 1181 1161 1173 0 -3.80(-0.32%)
Mar 23, 2010 1045 1181 1168 1177 0 +6.16(+0.53%)
Mar 22, 2010 1030 1180 1155 1170 0 -2.50(-0.21%)
Mar 19, 2010 1057 1190 1163 1173 0 -13.38(-1.13%)
Mar 18, 2010 1195 1202 1177 1186 0 -8.77(-0.73%)
Mar 17, 2010 1061 1200 1185 1195 0 +11.05(+0.93%)
Mar 16, 2010 1053 1192 1172 1184 0 +8.54(+0.73%)
Mar 15, 2010 1041 1177 1166 1176 0 -6.42(-0.54%)
Mar 12, 2010 1056 1191 1175 1182 0 +1.63(+0.14%)
Mar 11, 2010 1047 1187 1169 1180 0 -0.70(-0.06%)
Mar 10, 2010 1040 1186 1164 1181 0 +11.74(+1.00%)
Mar 09, 2010 1037 1177 1160 1169 0 -4.25(-0.36%)
Mar 08, 2010 1168 1181 1162 1174 0 +4.96(+0.42%)
Mar 05, 2010 1028 1174 1153 1169 0 +20.41(+1.78%)
Mar 04, 2010 1021 1157 1136 1148 0 -0.63(-0.05%)
Mar 03, 2010 1010 1159 1137 1149 0 +11.72(+1.03%)
Mar 02, 2010 999.02 1144 1123 1137 0 +11.33(+1.01%)
Mar 01, 2010 988.82 1130 1113 1126 0 +14.59(+1.31%)
Feb 26, 2010 980.66 1117 1102 1111 0 +5.48(+0.50%)
Feb 25, 2010 960.29 1111 1087 1106 0 -9.86(-0.88%)
Feb 24, 2010 981.67 1123 1104 1116 0 +5.47(+0.49%)
Feb 23, 2010 985.76 1128 1103 1110 0 -15.49(-1.38%)
Feb 22, 2010 1012 1143 1122 1126 0 -9.51(-0.84%)
Feb 19, 2010 993.36 1141 1125 1135 0 +0.98(+0.09%)
Feb 18, 2010 998.93 1139 1122 1134 0 +5.03(+0.45%)
Feb 17, 2010 1004 1138 1123 1129 0 -1.79(-0.16%)
Feb 16, 2010 985.96 1134 1109 1131 0 +27.50(+2.49%)
Feb 12, 2010 1103 1103 1103 0 -4.32(-0.39%)
Feb 11, 2010 964.47 1111 1084 1108 0 +14.14(+1.29%)
Feb 10, 2010 959.67 1104 1078 1094 0 -4.39(-0.40%)
Feb 09, 2010 962.59 1110 1083 1098 0 +17.37(+1.61%)
Feb 08, 2010 950.12 1100 1075 1081 0 -5.93(-0.55%)
Feb 05, 2010 953.30 1098 1062 1086 0 -7.93(-0.72%)
Feb 04, 2010 982.45 1124 1091 1094 0 -41.07(-3.62%)
Feb 03, 2010 1017 1154 1129 1135 0 -16.59(-1.44%)
Feb 02, 2010 1010 1155 1127 1152 0 +19.34(+1.71%)
Feb 01, 2010 992.62 1139 1116 1133 0 +25.59(+2.31%)
Jan 29, 2010 993.68 1138 1102 1107 0 -9.69(-0.87%)
Jan 28, 2010 1130 1136 1104 1117 0 -10.35(-0.92%)
Jan 27, 2010 1003 1148 1113 1127 0 -5.78(-0.51%)
Jan 26, 2010 996.62 1146 1117 1133 0 -5.33(-0.47%)
Jan 25, 2010 1015 1154 1129 1138 0 +3.55(+0.31%)
Jan 22, 2010 1024 1165 1133 1135 0 -24.31(-2.10%)
Jan 21, 2010 1177 1186 1149 1159 0 -19.50(-1.65%)
Jan 20, 2010 1041 1187 1162 1179 0 -14.12(-1.18%)
Jan 19, 2010 1054 1198 1172 1193 0 +3.06(+0.26%)
Jan 18, 2010 9.211 1190 1190 1190 0 -0.01(-0.00%)
Jan 15, 2010 1065 1200 1177 1190 0 -7.41(-0.62%)
Jan 14, 2010 1066 1203 1185 1197 0 +2.08(+0.17%)
Jan 13, 2010 1197 1201 1177 1195 0 -3.76(-0.31%)
Jan 12, 2010 1073 1210 1188 1199 0 -17.65(-1.45%)
Jan 11, 2010 1085 1230 1203 1216 0 +0.09(+0.01%)
Jan 08, 2010 1066 1219 1195 1216 0 +8.74(+0.72%)
Jan 07, 2010 1079 1218 1187 1208 0 -3.10(-0.26%)
Jan 06, 2010 1199 1217 1194 1211 0 +11.84(+0.99%)
Jan 05, 2010 1197 1206 1187 1199 0 +5.62(+0.47%)
Jan 04, 2010 1174 1198 1169 1193 0 +36.96(+3.20%)
Dec 31, 2009 1156 1156 1156 0 -1.96(-0.17%)
Dec 30, 2009 1022 1162 1140 1158 0 +1.65(+0.14%)
Dec 29, 2009 1031 1168 1151 1156 0 +5.05(+0.44%)
Dec 28, 2009 1032 1165 1145 1151 0 -2.23(-0.19%)
Dec 24, 2009 1019 1157 1144 1154 0 +8.20(+0.72%)
Dec 23, 2009 1012 1155 1131 1145 0 +15.29(+1.35%)
Dec 22, 2009 1000 1140 1115 1130 0 +5.90(+0.52%)
Dec 21, 2009 993.62 1133 1116 1124 0 +9.89(+0.89%)
Dec 18, 2009 986.81 1123 1104 1114 0 +2.99(+0.27%)
Dec 17, 2009 984.99 1121 1103 1111 0 -13.68(-1.22%)
Dec 16, 2009 992.16 1133 1111 1125 0 +10.98(+0.99%)
Dec 15, 2009 990.83 1129 1108 1114 0 -12.85(-1.14%)
Dec 14, 2009 1127 1130 1121 1127 0 +8.88(+0.79%)
Dec 11, 2009 992.45 1127 1108 1118 0 +2.12(+0.19%)
Dec 10, 2009 983.75 1124 1104 1116 0 +9.82(+0.89%)
Dec 09, 2009 979.35 1116 1093 1106 0 +1.61(+0.15%)
Dec 08, 2009 988.95 1122 1100 1105 0 -20.17(-1.79%)
Dec 07, 2009 996.06 1136 1116 1125 0 +3.87(+0.35%)
Dec 04, 2009 1013 1149 1112 1121 0 -5.55(-0.49%)
Dec 03, 2009 1008 1146 1125 1126 0 -14.84(-1.30%)
Dec 02, 2009 1019 1157 1132 1141 0 -6.55(-0.57%)
Dec 01, 2009 1014 1156 1136 1148 0 +18.96(+1.68%)
Nov 30, 2009 991.38 1142 1121 1129 0 -1.97(-0.17%)
Nov 27, 2009 993.58 1137 1113 1131 0 -27.50(-2.37%)
Nov 26, 2009 1022 1161 1143 1158 0 -0.43(-0.04%)
Nov 25, 2009 1022 1161 1144 1159 0 +16.16(+1.41%)
Nov 24, 2009 1013 1148 1127 1143 0 +3.78(+0.33%)
Nov 23, 2009 1015 1155 1132 1139 0 +10.17(+0.90%)
Nov 20, 2009 1002 1137 1117 1129 0 -6.82(-0.60%)
Nov 19, 2009 1022 1152 1124 1135 0 -17.95(-1.56%)
Nov 18, 2009 1162 1167 1145 1153 0 -0.73(-0.06%)
Nov 17, 2009 1025 1161 1142 1154 0 -2.35(-0.20%)
Nov 16, 2009 1026 1167 1147 1156 0 +12.35(+1.08%)
Nov 13, 2009 1003 1153 1132 1144 0 +6.16(+0.54%)
Nov 12, 2009 1021 1160 1133 1138 0 -18.25(-1.58%)
Nov 11, 2009 1040 1174 1148 1156 0 -1.76(-0.15%)
Nov 10, 2009 1028 1166 1139 1158 0 +0.69(+0.06%)
Nov 09, 2009 1022 1169 1138 1157 0 +19.05(+1.67%)
Nov 06, 2009 1006 1151 1124 1138 0 -3.64(-0.32%)
Nov 05, 2009 1012 1153 1127 1142 0 +7.15(+0.63%)
Nov 04, 2009 1010 1154 1128 1135 0 +7.14(+0.63%)
Nov 03, 2009 979.22 1135 1097 1128 0 +12.05(+1.08%)
Nov 02, 2009 994.93 1138 1101 1116 0 -6.30(-0.56%)
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%)
Aug 03, 2009 990.97 1136 1112 1126 0 +22.03(+2.00%)
Jul 31, 2009 1082 1113 1074 1104 0 +16.76(+1.54%)
Jul 30, 2009 1081 1103 1070 1087 0 +22.08(+2.07%)
Jul 29, 2009 1077 1084 1051 1065 0 -29.17(-2.67%)
Jul 28, 2009 1095 1106 1071 1094 0 -15.44(-1.39%)
Jul 27, 2009 1107 1120 1096 1110 0 +4.52(+0.41%)
Jul 25, 2009 991.38 1113 986.59 1105 0 +0.88(+0.08%)
Jul 24, 2009 1095 1117 1085 1104 0 +2.70(+0.25%)
Jul 23, 2009 1072 1109 1069 1101 0 +28.20(+2.63%)
Jul 22, 2009 1064 1095 1054 1073 0 -16.44(-1.51%)
Jul 21, 2009 1090 1106 1072 1090 0 +59.01(+5.73%)
Jun 26, 2009 1034 1041 1021 1031 0 -3.40(-0.33%)
Jun 25, 2009 1009 1037 1005 1034 0 +30.98(+3.09%)
Jun 24, 2009 1005 1024 988.19 1003 0 +2.52(+0.25%)
Jun 23, 2009 990.42 1010 975.10 1001 0 +12.35(+1.25%)
Jun 22, 2009 1032 1035 983.06 988.23 0 -62.12(-5.91%)
Jun 19, 2009 1066 1072 1040 1050 0 -12.79(-1.20%)
Jun 18, 2009 1066 1080 1052 1063 0 -0.94(-0.09%)
Jun 17, 2009 1081 1092 1047 1064 0 -24.76(-2.27%)
Jun 16, 2009 1118 1129 1083 1089 0 -15.99(-1.45%)
Jun 15, 2009 1101 1133 1074 1105 0 -37.86(-3.31%)
Jun 12, 2009 1143 1153 1128 1143 0 -19.97(-1.72%)
Jun 11, 2009 1156 1178 1147 1163 0 +11.38(+0.99%)
Jun 10, 2009 1162 1171 1134 1151 0 +4.56(+0.40%)
Jun 09, 2009 1145 1162 1128 1147 0 +17.46(+1.55%)
Jun 08, 2009 1125 1140 1109 1129 0 -7.14(-0.63%)
Jun 05, 2009 1155 1159 1114 1136 0 -1.78(-0.16%)
Jun 04, 2009 1129 1153 1115 1138 0 +25.06(+2.25%)
Jun 03, 2009 1170 1163 1097 1113 0 -70.32(-5.94%)
Jun 02, 2009 1203 1220 1165 1183 0 -25.33(-2.10%)
Jun 01, 2009 1201 1225 1193 1209 0 +33.52(+2.85%)
May 29, 2009 1172 1196 1157 1175 0 +31.57(+2.76%)
May 28, 2009 1118 1153 1104 1144 0 +38.91(+3.52%)
May 27, 2009 1117 1137 1098 1105 0 -3.63(-0.33%)
May 26, 2009 1068 1115 1058 1108 0 +20.62(+1.90%)
May 25, 2009 1091 1106 1078 1088 0 +0.00(+0.00%)
May 22, 2009 1091 1106 1078 1088 0 +7.56(+0.70%)
May 21, 2009 1092 1099 1064 1080 0 -26.73(-2.41%)
May 20, 2009 1100 1136 1094 1107 0 +23.06(+2.13%)
May 19, 2009 1077 1099 1065 1084 0 +17.64(+1.65%)
May 18, 2009 1050 1076 1041 1066 0 +40.49(+3.95%)
May 15, 2009 1044 1057 1016 1026 0 -20.23(-1.93%)
May 14, 2009 1024 1060 1010 1046 0 +8.80(+0.85%)
May 13, 2009 1067 1077 1027 1037 0 -49.90(-4.59%)
May 12, 2009 1114 1119 1069 1087 0 -3.85(-0.35%)
May 11, 2009 1105 1118 1073 1091 0 -37.29(-3.31%)
May 08, 2009 1097 1147 1085 1128 0 +53.39(+4.97%)
May 07, 2009 1115 1135 1057 1075 0 -16.39(-1.50%)
May 06, 2009 1061 1100 1051 1091 0 +49.75(+4.78%)
May 05, 2009 1051 1060 1021 1041 0 -16.71(-1.58%)
May 04, 2009 1039 1061 1036 1058 0 +42.17(+4.15%)
May 01, 2009 991.19 1023 981.58 1016 0 +30.86(+3.13%)
Apr 30, 2009 1011 1024 975.24 985.16 0 -17.04(-1.70%)
Apr 29, 2009 994.60 1019 980.78 1002 0 +26.90(+2.76%)
Apr 28, 2009 970.83 988.24 958.31 975.30 0 -1.81(-0.18%)
Apr 27, 2009 982.71 999.24 961.78 977.10 0 -28.50(-2.83%)
Apr 24, 2009 994.93 1019 982.83 1006 0 +27.92(+2.86%)
Apr 23, 2009 965.09 984.74 954.88 977.68 0 +25.32(+2.66%)
Apr 22, 2009 946.65 975.68 937.41 952.37 0 -8.29(-0.86%)
Apr 21, 2009 937.65 967.84 926.81 960.66 0 +15.24(+1.61%)
Apr 20, 2009 981.03 984.70 938.19 945.42 0 -57.87(-5.77%)
Apr 17, 2009 1004 1024 989.25 1003 0 +4.20(+0.42%)
Apr 16, 2009 995.79 1009 972.37 999.09 0 +15.24(+1.55%)
Apr 15, 2009 979.09 997.77 963.32 983.85 0 -0.42(-0.04%)
Apr 14, 2009 989.66 1010 973.99 984.26 0 -13.76(-1.38%)
Apr 13, 2009 985.45 1007 970.48 998.02 0 -5.58(-0.56%)
Apr 10, 2009 1001 1023 983.89 1004 0 +0.00(+0.00%)
Apr 09, 2009 1001 1023 983.89 1004 0 +23.62(+2.41%)
Apr 08, 2009 957.54 985.13 943.57 979.98 0 +18.64(+1.94%)
Apr 07, 2009 965.90 978.84 952.67 961.34 0 -23.13(-2.35%)
Apr 06, 2009 979.69 991.34 959.99 984.47 0 -15.58(-1.56%)
Apr 03, 2009 988.51 1011 975.03 1000 0 +9.52(+0.96%)
Apr 02, 2009 975.18 1011 969.77 990.53 0 +50.60(+5.38%)
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.