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 (%)
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%)
Feb 01, 2019 1236 1256 1207 1222 0 -13.83(-1.12%)
Jan 31, 2019 1241 1251 1212 1236 0 +16.38(+1.34%)
Jan 30, 2019 1203 1226 1190 1219 0 +26.46(+2.22%)
Jan 29, 2019 1194 1205 1184 1193 0 +1.74(+0.15%)
Jan 28, 2019 1182 1196 1173 1191 0 -13.03(-1.08%)
Jan 25, 2019 1187 1217 1182 1204 0 +30.83(+2.63%)
Jan 24, 2019 1168 1186 1159 1173 0 -0.04(-0.00%)
Jan 23, 2019 1193 1197 1161 1173 0 -15.22(-1.28%)
Jan 22, 2019 1197 1206 1173 1189 0 -20.36(-1.68%)
Jan 18, 2019 1205 1216 1187 1209 0 +21.34(+1.80%)
Jan 17, 2019 1164 1193 1159 1188 0 +13.68(+1.17%)
Jan 16, 2019 1171 1186 1163 1174 0 -8.13(-0.69%)
Jan 15, 2019 1183 1193 1170 1182 0 +5.03(+0.43%)
Jan 14, 2019 1164 1186 1157 1177 0 -1.21(-0.10%)
Jan 11, 2019 1171 1186 1159 1178 0 -0.29(-0.02%)
Jan 10, 2019 1160 1186 1149 1179 0 +10.01(+0.86%)
Jan 09, 2019 1163 1180 1146 1169 0 +20.86(+1.82%)
Jan 08, 2019 1156 1162 1131 1148 0 +6.79(+0.60%)
Jan 07, 2019 1133 1154 1117 1141 0 +11.22(+0.99%)
Jan 04, 2019 1110 1138 1096 1130 0 +48.91(+4.53%)
Jan 03, 2019 1095 1101 1061 1081 0 -9.87(-0.90%)
Jan 02, 2019 1051 1098 1045 1091 0 +17.79(+1.66%)
Dec 31, 2018 1071 1084 1059 1073 0 +9.49(+0.89%)
Dec 28, 2018 1079 1089 1055 1063 0 -9.81(-0.91%)
Dec 27, 2018 1046 1074 1032 1073 0 +8.29(+0.78%)
Dec 26, 2018 1005 1065 984.46 1065 0 +70.01(+7.04%)
Dec 24, 2018 1039 1044 993.89 994.89 0 -45.23(-4.35%)
Dec 21, 2018 1046 1067 1029 1040 0 -8.60(-0.82%)
Dec 20, 2018 1061 1087 1042 1049 0 -21.64(-2.02%)
Dec 19, 2018 1091 1114 1062 1070 0 -6.53(-0.61%)
Dec 18, 2018 1104 1112 1072 1077 0 -28.18(-2.55%)
Dec 17, 2018 1119 1133 1093 1105 0 -15.24(-1.36%)
Dec 14, 2018 1132 1150 1114 1120 0 -21.78(-1.91%)
Dec 13, 2018 1144 1162 1132 1142 0 -1.71(-0.15%)
Dec 12, 2018 1154 1172 1140 1144 0 +11.31(+1.00%)
Dec 11, 2018 1152 1166 1122 1132 0 -4.18(-0.37%)
Dec 10, 2018 1158 1166 1117 1137 0 -39.98(-3.40%)
Dec 07, 2018 1215 1235 1171 1177 0 -21.73(-1.81%)
Dec 06, 2018 1189 1208 1169 1198 0 -21.42(-1.76%)
Dec 04, 2018 1245 1262 1213 1220 0 -23.77(-1.91%)
Dec 03, 2018 1261 1280 1220 1244 0 +28.17(+2.32%)
Nov 30, 2018 1212 1230 1197 1215 0 -12.90(-1.05%)
Nov 29, 2018 1228 1249 1216 1228 0 +1.55(+0.13%)
Nov 28, 2018 1207 1232 1186 1227 0 +29.78(+2.49%)
Nov 27, 2018 1204 1214 1186 1197 0 -10.22(-0.85%)
Nov 26, 2018 1204 1224 1194 1207 0 +17.16(+1.44%)
Nov 23, 2018 1195 1206 1180 1190 0 -43.14(-3.50%)
Nov 21, 2018 1233 1233 1233 1233 0 +23.54(+1.95%)
Nov 20, 2018 1238 1247 1198 1210 0 -51.03(-4.05%)
Nov 19, 2018 1264 1279 1246 1261 0 -21.92(-1.71%)
Nov 16, 2018 1280 1297 1268 1283 0 +8.41(+0.66%)
Nov 15, 2018 1245 1279 1238 1274 0 +22.07(+1.76%)
Nov 14, 2018 1264 1282 1234 1252 0 -2.12(-0.17%)
Nov 13, 2018 1287 1297 1246 1254 0 -37.37(-2.89%)
Nov 12, 2018 1327 1334 1289 1292 0 -20.00(-1.52%)
Nov 09, 2018 1308 1324 1288 1312 0 -18.69(-1.40%)
Nov 08, 2018 1375 1383 1322 1330 0 -38.60(-2.82%)
Nov 07, 2018 1370 1385 1344 1369 0 +18.97(+1.41%)
Nov 06, 2018 1356 1365 1332 1350 0 -2.09(-0.15%)
Nov 05, 2018 1351 1371 1334 1352 0 +17.28(+1.29%)
Nov 02, 2018 1360 1380 1320 1335 0 -9.55(-0.71%)
Nov 01, 2018 1343 1361 1321 1344 0 +14.24(+1.07%)
Oct 31, 2018 1341 1372 1322 1330 0 +6.12(+0.46%)
Oct 30, 2018 1296 1327 1288 1324 0 +26.75(+2.06%)
Oct 29, 2018 1318 1338 1281 1297 0 -13.60(-1.04%)
Oct 26, 2018 1302 1329 1275 1311 0 +12.27(+0.94%)
Oct 24, 2018 1367 1376 1295 1298 0 -63.66(-4.67%)
Oct 23, 2018 1366 1377 1329 1362 0 -36.09(-2.58%)
Oct 22, 2018 1401 1411 1380 1398 0 -5.50(-0.39%)
Oct 19, 2018 1438 1456 1396 1404 0 -40.83(-2.83%)
Oct 18, 2018 1451 1467 1428 1445 0 -26.20(-1.78%)
Oct 17, 2018 1490 1492 1454 1471 0 -19.87(-1.33%)
Oct 16, 2018 1480 1501 1469 1491 0 +22.78(+1.55%)
Oct 15, 2018 1489 1500 1455 1468 0 -12.43(-0.84%)
Oct 12, 2018 1486 1496 1456 1480 0 +22.14(+1.52%)
Oct 11, 2018 1493 1509 1445 1458 0 -37.36(-2.50%)
Oct 10, 2018 1568 1571 1493 1496 0 -74.78(-4.76%)
Oct 09, 2018 1567 1586 1550 1570 0 +7.36(+0.47%)
Oct 08, 2018 1564 1580 1545 1563 0 -16.33(-1.03%)
Oct 05, 2018 1584 1595 1559 1579 0 -3.97(-0.25%)
Oct 04, 2018 1606 1614 1572 1583 0 -31.58(-1.96%)
Oct 03, 2018 1593 1626 1582 1615 0 +31.81(+2.01%)
Oct 02, 2018 1585 1597 1561 1583 0 +1.47(+0.09%)
Oct 01, 2018 1568 1598 1555 1582 0 +25.29(+1.63%)
Sep 28, 2018 1555 1584 1543 1556 0 -7.96(-0.51%)
Sep 27, 2018 1574 1587 1552 1564 0 +1.77(+0.11%)
Sep 26, 2018 1567 1584 1548 1562 0 -5.75(-0.37%)
Sep 25, 2018 1568 1587 1554 1568 0 +12.53(+0.81%)
Sep 24, 2018 1538 1573 1531 1556 0 +30.83(+2.02%)
Sep 21, 2018 1511 1536 1500 1525 0 +17.41(+1.15%)
Sep 20, 2018 1510 1524 1484 1507 0 +10.23(+0.68%)
Sep 19, 2018 1513 1530 1479 1497 0 -13.58(-0.90%)
Sep 18, 2018 1499 1525 1493 1511 0 +13.02(+0.87%)
Sep 17, 2018 1504 1516 1491 1498 0 -5.13(-0.34%)
Sep 14, 2018 1498 1514 1491 1503 0 +7.15(+0.48%)
Sep 13, 2018 1493 1507 1478 1496 0 +6.91(+0.46%)
Sep 12, 2018 1489 1505 1479 1489 0 +15.69(+1.07%)
Sep 11, 2018 1460 1485 1449 1473 0 +5.08(+0.35%)
Sep 10, 2018 1478 1490 1464 1468 0 -6.30(-0.43%)
Sep 07, 2018 1472 1487 1448 1474 0 -8.10(-0.55%)
Sep 06, 2018 1502 1515 1471 1482 0 -24.52(-1.63%)
Sep 05, 2018 1511 1523 1486 1507 0 -13.09(-0.86%)
Sep 04, 2018 1527 1548 1505 1520 0 -13.76(-0.90%)
Aug 31, 2018 1534 1534 1534 1534 0 -6.63(-0.43%)
Aug 30, 2018 1555 1567 1525 1540 0 -16.83(-1.08%)
Aug 29, 2018 1542 1569 1531 1557 0 +19.36(+1.26%)
Aug 28, 2018 1553 1564 1530 1538 0 -12.78(-0.82%)
Aug 27, 2018 1543 1559 1536 1551 0 +16.21(+1.06%)
Aug 24, 2018 1528 1555 1518 1534 0 +18.10(+1.19%)
Aug 23, 2018 1508 1528 1495 1516 0 +5.04(+0.33%)
Aug 22, 2018 1496 1521 1490 1511 0 +32.98(+2.23%)
Aug 21, 2018 1482 1499 1475 1478 0 +13.07(+0.89%)
Aug 20, 2018 1448 1476 1444 1465 0 +16.86(+1.16%)
Aug 17, 2018 1454 1462 1438 1448 0 +3.77(+0.26%)
Aug 16, 2018 1446 1462 1437 1445 0 +7.07(+0.49%)
Aug 15, 2018 1475 1477 1427 1438 0 -57.33(-3.83%)
Aug 14, 2018 1490 1506 1481 1495 0 +13.52(+0.91%)
Aug 13, 2018 1498 1509 1477 1481 0 -17.17(-1.15%)
Aug 10, 2018 1492 1507 1480 1499 0 -3.37(-0.22%)
Aug 09, 2018 1522 1529 1495 1502 0 -19.51(-1.28%)
Aug 08, 2018 1528 1536 1507 1521 0 -18.84(-1.22%)
Aug 07, 2018 1547 1565 1531 1540 0 +9.56(+0.62%)
Aug 06, 2018 1527 1544 1514 1531 0 -2.08(-0.14%)
Aug 03, 2018 1529 1542 1512 1533 0 +3.87(+0.25%)
Aug 02, 2018 1518 1542 1501 1529 0 -7.99(-0.52%)
Aug 01, 2018 1543 1558 1524 1537 0 -27.13(-1.73%)
Jul 31, 2018 1553 1570 1545 1564 0 +16.44(+1.06%)
Jul 30, 2018 1545 1563 1535 1548 0 +11.64(+0.76%)
Jul 27, 2018 1533 1557 1520 1536 0 -9.44(-0.61%)
Jul 26, 2018 1510 1559 1496 1545 0 +33.54(+2.22%)
Jul 25, 2018 1495 1515 1480 1512 0 +25.16(+1.69%)
Jul 24, 2018 1476 1497 1471 1487 0 +19.60(+1.34%)
Jul 23, 2018 1476 1482 1458 1467 0 -2.08(-0.14%)
Jul 20, 2018 1476 1486 1459 1469 0 -2.59(-0.18%)
Jul 19, 2018 1468 1486 1457 1472 0 -4.02(-0.27%)
Jul 18, 2018 1457 1485 1438 1476 0 +8.29(+0.56%)
Jul 17, 2018 1464 1483 1454 1468 0 -5.48(-0.37%)
Jul 16, 2018 1491 1501 1461 1473 0 -30.88(-2.05%)
Jul 13, 2018 1499 1514 1494 1504 0 +3.15(+0.21%)
Jul 12, 2018 1500 1511 1481 1501 0 +8.76(+0.59%)
Jul 11, 2018 1515 1531 1483 1492 0 -34.97(-2.29%)
Jul 10, 2018 1534 1552 1517 1527 0 +2.51(+0.16%)
Jul 09, 2018 1512 1531 1503 1524 0 +29.28(+1.96%)
Jul 06, 2018 1472 1503 1464 1495 0 +12.97(+0.88%)
Jul 05, 2018 1496 1504 1470 1482 0 +0.08(+0.01%)
Jul 03, 2018 1482 1482 1482 1482 0 +15.47(+1.05%)
Jul 02, 2018 1479 1485 1453 1467 0 -28.09(-1.88%)
Jun 29, 2018 1496 1519 1485 1495 0 +24.31(+1.65%)
Jun 28, 2018 1477 1487 1455 1470 0 +0.30(+0.02%)
Jun 27, 2018 1483 1502 1464 1470 0 -0.81(-0.06%)
Jun 26, 2018 1457 1481 1449 1471 0 +20.74(+1.43%)
Jun 25, 2018 1487 1491 1442 1450 0 -45.40(-3.04%)
Jun 22, 2018 1501 1517 1479 1496 0 +30.52(+2.08%)
Jun 21, 2018 1500 1505 1462 1465 0 -40.43(-2.69%)
Jun 20, 2018 1507 1519 1490 1505 0 +8.62(+0.58%)
Jun 19, 2018 1483 1509 1472 1497 0 -9.24(-0.61%)
Jun 18, 2018 1486 1523 1477 1506 0 +15.16(+1.02%)
Jun 15, 2018 1491 1517 1479 1491 0 -25.02(-1.65%)
Jun 14, 2018 1534 1542 1511 1516 0 -10.94(-0.72%)
Jun 13, 2018 1522 1539 1506 1527 0 +0.49(+0.03%)
Jun 12, 2018 1552 1561 1522 1526 0 -26.78(-1.72%)
Jun 11, 2018 1540 1563 1528 1553 0 +8.52(+0.55%)
Jun 08, 2018 1555 1561 1529 1545 0 -9.12(-0.59%)
Jun 07, 2018 1542 1565 1534 1554 0 +17.75(+1.16%)
Jun 06, 2018 1548 1558 1519 1536 0 -9.29(-0.60%)
Jun 05, 2018 1549 1565 1530 1545 0 -11.50(-0.74%)
Jun 04, 2018 1573 1593 1551 1557 0 -2.98(-0.19%)
Jun 01, 2018 1547 1575 1536 1560 0 +28.18(+1.84%)
May 31, 2018 1535 1562 1521 1532 0 -12.71(-0.82%)
May 30, 2018 1518 1557 1510 1544 0 +32.10(+2.12%)
May 29, 2018 1494 1529 1488 1512 0 +0.78(+0.05%)
May 25, 2018 1511 1511 1511 1511 0 -43.36(-2.79%)
May 24, 2018 1545 1571 1532 1555 0 -2.23(-0.14%)
May 23, 2018 1551 1570 1533 1557 0 -5.23(-0.33%)
May 22, 2018 1582 1599 1556 1562 0 -19.88(-1.26%)
May 21, 2018 1574 1588 1564 1582 0 +17.47(+1.12%)
May 18, 2018 1564 1574 1552 1565 0 -0.60(-0.04%)
May 17, 2018 1544 1579 1536 1565 0 +34.79(+2.27%)
May 16, 2018 1528 1537 1515 1531 0 -3.71(-0.24%)
May 15, 2018 1535 1545 1519 1534 0 -2.82(-0.18%)
May 14, 2018 1523 1544 1521 1537 0 +17.83(+1.17%)
May 11, 2018 1524 1532 1513 1519 0 -2.52(-0.17%)
May 10, 2018 1523 1533 1506 1522 0 +14.48(+0.96%)
May 09, 2018 1496 1524 1488 1507 0 +28.77(+1.95%)
May 08, 2018 1466 1482 1433 1478 0 +6.83(+0.46%)
May 07, 2018 1477 1509 1465 1472 0 +9.27(+0.63%)
May 04, 2018 1447 1473 1438 1462 0 +11.52(+0.79%)
May 03, 2018 1439 1466 1423 1451 0 +5.45(+0.38%)
May 02, 2018 1435 1464 1431 1445 0 +10.35(+0.72%)
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.