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 (%)
Aug 30, 2019 1031 1042 1017 1027 0 +1.51(+0.15%)
Aug 29, 2019 1014 1035 1007 1026 0 +19.91(+1.98%)
Aug 28, 2019 990.89 1015 983.26 1006 0 +20.38(+2.07%)
Aug 27, 2019 1005 1010 979.76 985.26 0 -13.65(-1.37%)
Aug 26, 2019 1008 1017 992.85 998.92 0 -0.89(-0.09%)
Aug 23, 2019 1032 1044 994.52 999.80 0 -45.79(-4.38%)
Aug 22, 2019 1062 1067 1044 1046 0 -12.04(-1.14%)
Aug 21, 2019 1063 1072 1048 1058 0 +12.41(+1.19%)
Aug 20, 2019 1057 1064 1042 1045 0 -16.03(-1.51%)
Aug 19, 2019 1052 1071 1044 1061 0 +23.06(+2.22%)
Aug 16, 2019 1026 1044 1020 1038 0 +9.89(+0.96%)
Aug 15, 2019 1028 1039 1014 1028 0 +1.02(+0.10%)
Aug 14, 2019 1044 1052 1024 1027 0 -45.00(-4.20%)
Aug 13, 2019 1055 1088 1045 1072 0 +14.56(+1.38%)
Aug 12, 2019 1063 1079 1046 1058 0 -30.28(-2.78%)
Aug 09, 2019 1088 1105 1077 1088 0 +1.45(+0.13%)
Aug 08, 2019 1071 1094 1057 1087 0 +20.27(+1.90%)
Aug 07, 2019 1049 1073 1034 1066 0 -5.20(-0.49%)
Aug 06, 2019 1081 1096 1059 1071 0 -3.23(-0.30%)
Aug 05, 2019 1103 1108 1066 1075 0 -56.00(-4.95%)
Aug 02, 2019 1160 1167 1117 1131 0 -30.02(-2.59%)
Aug 01, 2019 1172 1193 1149 1161 0 -24.36(-2.06%)
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%)
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.