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 (%)
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%)
May 01, 2018 1437 1447 1412 1435 0 -7.04(-0.49%)
Apr 30, 2018 1441 1467 1431 1442 0 +10.86(+0.76%)
Apr 27, 2018 1450 1460 1421 1431 0 -15.29(-1.06%)
Apr 26, 2018 1439 1457 1415 1447 0 +20.58(+1.44%)
Apr 25, 2018 1410 1431 1391 1426 0 +11.89(+0.84%)
Apr 24, 2018 1424 1445 1403 1414 0 -15.93(-1.11%)
Apr 23, 2018 1422 1437 1406 1430 0 +5.74(+0.40%)
Apr 20, 2018 1423 1432 1411 1424 0 -9.47(-0.66%)
Apr 19, 2018 1435 1447 1419 1434 0 +0.79(+0.06%)
Apr 18, 2018 1425 1449 1417 1433 0 +22.36(+1.59%)
Apr 17, 2018 1401 1417 1390 1411 0 +12.07(+0.86%)
Apr 16, 2018 1389 1412 1377 1398 0 +11.91(+0.86%)
Apr 13, 2018 1377 1396 1369 1387 0 +19.21(+1.40%)
Apr 12, 2018 1366 1379 1353 1367 0 +6.11(+0.45%)
Apr 11, 2018 1341 1368 1335 1361 0 +17.36(+1.29%)
Apr 10, 2018 1325 1352 1317 1344 0 +38.02(+2.91%)
Apr 09, 2018 1308 1323 1297 1306 0 +8.15(+0.63%)
Apr 06, 2018 1308 1322 1281 1298 0 -15.43(-1.18%)
Apr 05, 2018 1280 1322 1276 1313 0 +40.37(+3.17%)
Apr 04, 2018 1242 1276 1234 1273 0 +5.50(+0.43%)
Apr 03, 2018 1254 1270 1240 1267 0 +23.06(+1.85%)
Apr 02, 2018 1264 1268 1223 1244 0 -24.93(-1.96%)
Mar 29, 2018 1269 1269 1269 1269 0 +34.21(+2.77%)
Mar 28, 2018 1255 1266 1231 1235 0 -21.27(-1.69%)
Mar 27, 2018 1278 1284 1247 1256 0 -18.93(-1.48%)
Mar 26, 2018 1260 1278 1249 1275 0 +26.64(+2.13%)
Mar 23, 2018 1273 1286 1246 1249 0 -16.33(-1.29%)
Mar 22, 2018 1283 1293 1261 1265 0 -33.40(-2.57%)
Mar 21, 2018 1262 1308 1259 1298 0 +40.23(+3.20%)
Mar 20, 2018 1245 1271 1244 1258 0 +19.69(+1.59%)
Mar 19, 2018 1251 1255 1229 1238 0 -19.37(-1.54%)
Mar 16, 2018 1247 1267 1242 1258 0 +13.30(+1.07%)
Mar 15, 2018 1255 1261 1230 1244 0 -7.79(-0.62%)
Mar 14, 2018 1265 1273 1249 1252 0 -8.78(-0.70%)
Mar 13, 2018 1270 1282 1255 1261 0 -10.91(-0.86%)
Mar 12, 2018 1278 1292 1265 1272 0 -8.55(-0.67%)
Mar 09, 2018 1271 1290 1264 1280 0 +22.44(+1.78%)
Mar 08, 2018 1260 1269 1239 1258 0 +4.08(+0.33%)
Mar 07, 2018 1254 1262 1245 1254 0 -8.68(-0.69%)
Mar 06, 2018 1270 1279 1254 1263 0 +6.22(+0.50%)
Mar 05, 2018 1239 1265 1229 1256 0 +9.36(+0.75%)
Mar 02, 2018 1227 1252 1213 1247 0 +10.31(+0.83%)
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.