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 (%)
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%)
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.