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 (%)
Dec 31, 2015 1142 1142 1142 1142 0 +0.34(+0.03%)
Dec 30, 2015 1145 1163 1131 1141 0 -14.04(-1.22%)
Dec 29, 2015 1162 1170 1144 1155 0 +7.25(+0.63%)
Dec 28, 2015 1156 1166 1136 1148 0 -24.07(-2.05%)
Dec 24, 2015 1172 1172 1172 1172 0 -2.66(-0.23%)
Dec 23, 2015 1154 1178 1141 1175 0 +42.95(+3.80%)
Dec 22, 2015 1125 1144 1113 1132 0 +12.10(+1.08%)
Dec 21, 2015 1123 1137 1104 1120 0 +1.63(+0.15%)
Dec 18, 2015 1127 1149 1107 1118 0 -8.96(-0.80%)
Dec 17, 2015 1140 1156 1113 1127 0 -10.74(-0.94%)
Dec 16, 2015 1128 1154 1109 1138 0 +10.86(+0.96%)
Dec 15, 2015 1121 1142 1109 1127 0 +18.54(+1.67%)
Dec 14, 2015 1102 1118 1074 1108 0 +1.38(+0.12%)
Dec 11, 2015 1136 1141 1099 1107 0 -53.46(-4.61%)
Dec 10, 2015 1152 1181 1139 1160 0 +12.44(+1.08%)
Dec 09, 2015 1160 1185 1135 1148 0 -5.55(-0.48%)
Dec 08, 2015 1135 1169 1128 1154 0 -4.29(-0.37%)
Dec 07, 2015 1178 1187 1142 1158 0 -41.74(-3.48%)
Dec 04, 2015 1193 1213 1175 1200 0 -5.69(-0.47%)
Dec 03, 2015 1232 1240 1198 1205 0 -17.55(-1.44%)
Dec 02, 2015 1248 1264 1216 1223 0 -34.24(-2.72%)
Dec 01, 2015 1252 1265 1237 1257 0 +9.69(+0.78%)
Nov 30, 2015 1256 1268 1235 1247 0 -6.16(-0.49%)
Nov 27, 2015 1260 1270 1244 1253 0 -19.15(-1.50%)
Nov 25, 2015 1273 1273 1273 1273 0 -10.41(-0.81%)
Nov 24, 2015 1265 1298 1255 1283 0 +25.54(+2.03%)
Nov 23, 2015 1258 1264 1255 1258 0 +5.99(+0.48%)
Nov 20, 2015 1253 1263 1242 1252 0 -3.80(-0.30%)
Nov 19, 2015 1252 1268 1236 1255 0 +4.62(+0.37%)
Nov 18, 2015 1247 1264 1224 1251 0 +10.53(+0.85%)
Nov 17, 2015 1245 1258 1225 1240 0 -10.78(-0.86%)
Nov 16, 2015 1222 1254 1213 1251 0 +31.49(+2.58%)
Nov 13, 2015 1220 1237 1203 1219 0 -9.34(-0.76%)
Nov 12, 2015 1240 1256 1220 1229 0 -29.60(-2.35%)
Nov 11, 2015 1280 1290 1249 1258 0 -25.53(-1.99%)
Nov 10, 2015 1267 1290 1257 1284 0 +9.38(+0.74%)
Nov 09, 2015 1292 1309 1264 1275 0 -17.79(-1.38%)
Nov 06, 2015 1293 1312 1272 1292 0 -17.21(-1.31%)
Nov 05, 2015 1300 1333 1288 1310 0 -0.04(-0.00%)
Nov 04, 2015 1311 1331 1289 1310 0 -5.03(-0.38%)
Nov 03, 2015 1279 1323 1270 1315 0 +38.10(+2.98%)
Nov 02, 2015 1243 1284 1238 1277 0 +30.60(+2.46%)
Oct 30, 2015 1250 1263 1228 1246 0 +5.61(+0.45%)
Oct 29, 2015 1219 1263 1213 1240 0 +13.60(+1.11%)
Oct 28, 2015 1197 1245 1187 1227 0 +24.70(+2.05%)
Oct 27, 2015 1204 1216 1185 1202 0 -14.97(-1.23%)
Oct 26, 2015 1230 1240 1207 1217 0 -3.72(-0.30%)
Oct 23, 2015 1213 1237 1201 1221 0 +6.87(+0.57%)
Oct 22, 2015 1204 1222 1192 1214 0 +23.19(+1.95%)
Oct 21, 2015 1210 1215 1184 1191 0 -21.00(-1.73%)
Oct 20, 2015 1210 1228 1190 1212 0 -4.33(-0.36%)
Oct 19, 2015 1237 1249 1207 1216 0 -42.46(-3.37%)
Oct 16, 2015 1262 1270 1240 1258 0 +3.98(+0.32%)
Oct 15, 2015 1233 1259 1220 1254 0 +18.54(+1.50%)
Oct 14, 2015 1233 1250 1221 1236 0 +3.58(+0.29%)
Oct 13, 2015 1246 1266 1221 1232 0 -25.02(-1.99%)
Oct 12, 2015 1276 1282 1241 1257 0 -20.50(-1.60%)
Oct 09, 2015 1293 1308 1261 1278 0 -8.48(-0.66%)
Oct 08, 2015 1249 1296 1244 1286 0 +36.88(+2.95%)
Oct 07, 2015 1255 1279 1220 1249 0 +14.15(+1.15%)
Oct 06, 2015 1213 1252 1199 1235 0 +24.30(+2.01%)
Oct 05, 2015 1185 1222 1181 1211 0 +43.64(+3.74%)
Oct 02, 2015 1122 1170 1113 1167 0 +34.68(+3.06%)
Oct 01, 2015 1137 1159 1108 1133 0 +14.75(+1.32%)
Sep 30, 2015 1107 1130 1095 1118 0 +24.40(+2.23%)
Sep 29, 2015 1094 1116 1083 1094 0 +6.79(+0.62%)
Sep 28, 2015 1118 1129 1082 1087 0 -45.35(-4.01%)
Sep 25, 2015 1135 1149 1116 1132 0 +6.36(+0.56%)
Sep 24, 2015 1113 1136 1098 1126 0 +1.23(+0.11%)
Sep 23, 2015 1141 1161 1114 1124 0 -11.43(-1.01%)
Sep 22, 2015 1131 1153 1120 1136 0 -15.59(-1.35%)
Sep 21, 2015 1161 1177 1140 1152 0 -2.16(-0.19%)
Sep 18, 2015 1163 1179 1142 1154 0 -26.98(-2.29%)
Sep 17, 2015 1173 1205 1159 1181 0 +6.77(+0.58%)
Sep 16, 2015 1162 1184 1146 1174 0 +20.64(+1.79%)
Sep 15, 2015 1155 1175 1138 1153 0 +3.48(+0.30%)
Sep 14, 2015 1165 1174 1136 1150 0 -20.95(-1.79%)
Sep 11, 2015 1172 1181 1153 1171 0 -13.89(-1.17%)
Sep 10, 2015 1178 1201 1165 1185 0 +10.55(+0.90%)
Sep 09, 2015 1201 1228 1169 1174 0 -20.58(-1.72%)
Sep 08, 2015 1183 1205 1167 1195 0 +24.13(+2.06%)
Sep 04, 2015 1170 1170 1170 1170 0 -21.81(-1.83%)
Sep 03, 2015 1193 1225 1181 1192 0 +0.91(+0.08%)
Sep 02, 2015 1192 1201 1152 1191 0 +18.64(+1.59%)
Sep 01, 2015 1186 1202 1161 1173 0 -46.65(-3.83%)
Aug 31, 2015 1185 1236 1163 1219 0 +19.07(+1.59%)
Aug 28, 2015 1168 1220 1161 1200 0 +31.69(+2.71%)
Aug 27, 2015 1152 1191 1123 1169 0 +41.38(+3.67%)
Aug 26, 2015 1124 1137 1094 1127 0 +27.50(+2.50%)
Aug 25, 2015 1160 1173 1098 1100 0 -18.46(-1.65%)
Aug 24, 2015 1098 1162 1063 1118 0 -58.72(-4.99%)
Aug 21, 2015 1220 1233 1175 1177 0 -59.95(-4.85%)
Aug 20, 2015 1252 1266 1233 1237 0 -22.99(-1.82%)
Aug 19, 2015 1291 1296 1246 1260 0 -36.70(-2.83%)
Aug 18, 2015 1293 1308 1279 1297 0 +0.56(+0.04%)
Aug 17, 2015 1283 1305 1273 1296 0 +2.35(+0.18%)
Aug 14, 2015 1309 1322 1288 1294 0 -19.78(-1.51%)
Aug 13, 2015 1333 1346 1299 1313 0 -26.63(-1.99%)
Aug 12, 2015 1330 1352 1311 1340 0 +2.17(+0.16%)
Aug 11, 2015 1311 1341 1295 1338 0 +5.99(+0.45%)
Aug 10, 2015 1283 1336 1277 1332 0 +54.44(+4.26%)
Aug 07, 2015 1289 1304 1266 1277 0 -18.04(-1.39%)
Aug 06, 2015 1266 1302 1245 1296 0 +21.15(+1.66%)
Aug 05, 2015 1292 1307 1263 1274 0 -4.00(-0.31%)
Aug 04, 2015 1283 1300 1268 1278 0 +1.54(+0.12%)
Aug 03, 2015 1293 1307 1271 1277 0 -27.05(-2.07%)
Jul 31, 2015 1308 1326 1289 1304 0 -0.74(-0.06%)
Jul 30, 2015 1300 1317 1280 1305 0 +0.19(+0.01%)
Jul 29, 2015 1281 1315 1266 1304 0 +19.96(+1.55%)
Jul 28, 2015 1266 1294 1251 1284 0 +19.81(+1.57%)
Jul 27, 2015 1276 1286 1256 1265 0 -24.06(-1.87%)
Jul 24, 2015 1300 1308 1276 1289 0 -16.94(-1.30%)
Jul 23, 2015 1312 1321 1292 1306 0 -4.69(-0.36%)
Jul 22, 2015 1316 1331 1295 1310 0 -10.37(-0.79%)
Jul 21, 2015 1327 1342 1312 1321 0 -1.14(-0.09%)
Jul 20, 2015 1345 1353 1316 1322 0 -27.30(-2.02%)
Jul 17, 2015 1358 1365 1337 1349 0 -12.39(-0.91%)
Jul 16, 2015 1353 1380 1342 1362 0 +18.84(+1.40%)
Jul 15, 2015 1360 1376 1334 1343 0 -24.35(-1.78%)
Jul 14, 2015 1365 1388 1350 1367 0 +5.65(+0.42%)
Jul 13, 2015 1358 1376 1346 1361 0 +8.87(+0.66%)
Jul 10, 2015 1346 1368 1331 1353 0 +19.52(+1.46%)
Jul 09, 2015 1353 1361 1328 1333 0 +4.14(+0.31%)
Jul 08, 2015 1336 1359 1319 1329 0 -23.39(-1.73%)
Jul 07, 2015 1348 1368 1313 1352 0 -5.08(-0.37%)
Jul 06, 2015 1352 1370 1337 1357 0 -25.13(-1.82%)
Jul 02, 2015 1382 1382 1382 1382 0 +16.28(+1.19%)
Jul 01, 2015 1376 1393 1346 1366 0 -10.04(-0.73%)
Jun 30, 2015 1376 1392 1362 1376 0 +15.95(+1.17%)
Jun 29, 2015 1370 1381 1354 1360 0 -29.81(-2.14%)
Jun 26, 2015 1381 1398 1369 1390 0 +8.97(+0.65%)
Jun 25, 2015 1389 1399 1375 1381 0 -1.16(-0.08%)
Jun 24, 2015 1383 1397 1372 1382 0 -2.18(-0.16%)
Jun 23, 2015 1369 1390 1361 1384 0 +21.60(+1.58%)
Jun 22, 2015 1359 1376 1346 1363 0 +14.32(+1.06%)
Jun 19, 2015 1352 1369 1344 1349 0 -12.67(-0.93%)
Jun 18, 2015 1363 1376 1351 1361 0 +9.93(+0.73%)
Jun 17, 2015 1355 1371 1336 1351 0 +5.18(+0.38%)
Jun 16, 2015 1334 1351 1327 1346 0 +10.53(+0.79%)
Jun 15, 2015 1331 1343 1325 1336 0 -7.15(-0.53%)
Jun 12, 2015 1355 1360 1337 1343 0 -23.00(-1.68%)
Jun 11, 2015 1370 1384 1354 1366 0 +10.90(+0.80%)
Jun 10, 2015 1356 1372 1344 1355 0 +17.91(+1.34%)
Jun 09, 2015 1341 1357 1331 1337 0 +5.13(+0.39%)
Jun 08, 2015 1338 1350 1322 1332 0 -12.02(-0.89%)
Jun 05, 2015 1333 1359 1324 1344 0 +10.95(+0.82%)
Jun 04, 2015 1340 1348 1326 1333 0 -16.16(-1.20%)
Jun 03, 2015 1355 1364 1343 1349 0 -15.73(-1.15%)
Jun 02, 2015 1359 1377 1347 1365 0 +8.47(+0.62%)
Jun 01, 2015 1365 1373 1346 1356 0 -7.82(-0.57%)
May 29, 2015 1361 1381 1348 1364 0 +2.77(+0.20%)
May 28, 2015 1358 1370 1346 1361 0 -5.03(-0.37%)
May 27, 2015 1370 1382 1357 1366 0 -6.16(-0.45%)
May 26, 2015 1386 1403 1365 1373 0 -38.31(-2.72%)
May 22, 2015 1411 1411 1411 1411 0 -6.89(-0.49%)
May 21, 2015 1408 1428 1398 1418 0 +12.64(+0.90%)
May 20, 2015 1397 1413 1388 1405 0 +13.78(+0.99%)
May 19, 2015 1398 1406 1382 1391 0 -20.88(-1.48%)
May 18, 2015 1416 1427 1394 1412 0 -4.74(-0.33%)
May 15, 2015 1414 1426 1400 1417 0 -4.29(-0.30%)
May 14, 2015 1425 1439 1409 1421 0 +2.19(+0.15%)
May 13, 2015 1434 1442 1408 1419 0 +3.65(+0.26%)
May 12, 2015 1414 1428 1401 1415 0 +0.83(+0.06%)
May 11, 2015 1434 1439 1405 1415 0 -27.97(-1.94%)
May 08, 2015 1436 1449 1414 1443 0 +18.50(+1.30%)
May 07, 2015 1438 1449 1408 1424 0 -21.34(-1.48%)
May 06, 2015 1467 1475 1435 1445 0 -9.30(-0.64%)
May 05, 2015 1476 1486 1444 1455 0 -11.60(-0.79%)
May 04, 2015 1479 1485 1453 1466 0 -10.63(-0.72%)
May 01, 2015 1472 1493 1451 1477 0 +5.97(+0.41%)
Apr 30, 2015 1493 1498 1459 1471 0 -23.06(-1.54%)
Apr 29, 2015 1492 1510 1473 1494 0 +4.45(+0.30%)
Apr 28, 2015 1487 1505 1473 1490 0 +8.50(+0.57%)
Apr 27, 2015 1489 1498 1472 1481 0 -0.41(-0.03%)
Apr 24, 2015 1481 1499 1468 1481 0 +0.67(+0.05%)
Apr 23, 2015 1472 1492 1462 1481 0 +14.11(+0.96%)
Apr 22, 2015 1452 1477 1441 1467 0 +18.38(+1.27%)
Apr 21, 2015 1463 1474 1435 1448 0 -11.40(-0.78%)
Apr 20, 2015 1464 1480 1451 1460 0 +1.11(+0.08%)
Apr 17, 2015 1468 1474 1445 1459 0 -19.53(-1.32%)
Apr 16, 2015 1467 1488 1453 1478 0 +14.56(+0.99%)
Apr 15, 2015 1445 1476 1431 1464 0 +32.94(+2.30%)
Apr 14, 2015 1429 1445 1421 1431 0 +16.97(+1.20%)
Apr 13, 2015 1437 1445 1407 1414 0 -12.03(-0.84%)
Apr 10, 2015 1417 1432 1406 1426 0 +15.25(+1.08%)
Apr 09, 2015 1401 1421 1392 1410 0 +16.98(+1.22%)
Apr 08, 2015 1406 1420 1388 1393 0 -6.13(-0.44%)
Apr 07, 2015 1406 1423 1387 1400 0 +3.17(+0.23%)
Apr 06, 2015 1383 1411 1368 1396 0 +25.64(+1.87%)
Apr 02, 2015 1371 1371 1371 1371 0 -19.89(-1.43%)
Apr 01, 2015 1381 1406 1375 1391 0 +11.71(+0.85%)
Mar 31, 2015 1376 1398 1370 1379 0 -16.07(-1.15%)
Mar 30, 2015 1376 1402 1369 1395 0 +23.97(+1.75%)
Mar 27, 2015 1392 1400 1360 1371 0 -23.70(-1.70%)
Mar 26, 2015 1417 1426 1388 1395 0 -5.42(-0.39%)
Mar 25, 2015 1397 1420 1388 1400 0 +16.82(+1.22%)
Mar 24, 2015 1385 1398 1372 1383 0 +0.80(+0.06%)
Mar 23, 2015 1377 1400 1365 1383 0 +7.43(+0.54%)
Mar 20, 2015 1359 1388 1353 1375 0 +33.74(+2.52%)
Mar 19, 2015 1350 1359 1333 1341 0 -27.24(-1.99%)
Mar 18, 2015 1319 1379 1307 1369 0 +45.42(+3.43%)
Mar 17, 2015 1307 1334 1294 1323 0 +3.38(+0.26%)
Mar 16, 2015 1300 1322 1286 1320 0 +13.45(+1.03%)
Mar 13, 2015 1296 1312 1281 1306 0 +1.89(+0.14%)
Mar 12, 2015 1320 1332 1299 1304 0 -3.97(-0.30%)
Mar 11, 2015 1298 1318 1289 1308 0 +6.60(+0.51%)
Mar 10, 2015 1311 1322 1295 1302 0 -27.19(-2.05%)
Mar 09, 2015 1343 1356 1324 1329 0 -9.41(-0.70%)
Mar 06, 2015 1356 1371 1331 1338 0 -32.63(-2.38%)
Mar 05, 2015 1376 1387 1362 1371 0 -7.22(-0.52%)
Mar 04, 2015 1378 1391 1361 1378 0 -7.12(-0.51%)
Mar 03, 2015 1381 1392 1379 1385 0 +13.98(+1.02%)
Mar 02, 2015 1391 1395 1355 1371 0 -27.87(-1.99%)
Feb 27, 2015 1406 1419 1392 1399 0 -4.93(-0.35%)
Feb 26, 2015 1406 1416 1397 1404 0 -11.94(-0.84%)
Feb 25, 2015 1410 1425 1399 1416 0 +2.12(+0.15%)
Feb 24, 2015 1420 1426 1397 1414 0 -4.50(-0.32%)
Feb 23, 2015 1397 1432 1390 1419 0 +7.25(+0.51%)
Feb 20, 2015 1417 1427 1394 1411 0 +0.46(+0.03%)
Feb 19, 2015 1390 1423 1375 1411 0 -9.60(-0.68%)
Feb 18, 2015 1410 1433 1399 1420 0 -19.61(-1.36%)
Feb 17, 2015 1430 1450 1414 1440 0 +8.11(+0.57%)
Feb 13, 2015 1432 1432 1432 1432 0 +32.06(+2.29%)
Feb 12, 2015 1383 1410 1374 1400 0 +29.43(+2.15%)
Feb 11, 2015 1364 1386 1352 1370 0 -10.45(-0.76%)
Feb 10, 2015 1382 1394 1354 1381 0 -9.06(-0.65%)
Feb 09, 2015 1388 1404 1377 1390 0 +2.67(+0.19%)
Feb 06, 2015 1401 1408 1376 1387 0 -3.49(-0.25%)
Feb 05, 2015 1375 1402 1364 1391 0 +20.38(+1.49%)
Feb 04, 2015 1374 1390 1350 1370 0 -25.25(-1.81%)
Feb 03, 2015 1376 1404 1363 1396 0 +44.66(+3.31%)
Feb 02, 2015 1323 1358 1311 1351 0 +56.58(+4.37%)
Jan 30, 2015 1259 1314 1251 1294 0 +28.04(+2.21%)
Jan 29, 2015 1284 1296 1242 1266 0 -6.60(-0.52%)
Jan 28, 2015 1316 1326 1267 1273 0 -45.38(-3.44%)
Jan 27, 2015 1303 1326 1291 1318 0 +7.48(+0.57%)
Jan 26, 2015 1292 1318 1280 1311 0 +24.05(+1.87%)
Jan 23, 2015 1274 1306 1263 1287 0 +8.63(+0.68%)
Jan 22, 2015 1277 1283 1254 1278 0 +18.94(+1.50%)
Jan 21, 2015 1243 1272 1234 1259 0 +24.57(+1.99%)
Jan 20, 2015 1223 1247 1208 1235 0 -13.44(-1.08%)
Jan 16, 2015 1210 1256 1208 1248 0 +51.58(+4.31%)
Jan 15, 2015 1197 1204 1195 1197 0 -19.14(-1.57%)
Jan 14, 2015 1195 1225 1173 1216 0 -3.18(-0.26%)
Jan 13, 2015 1219 1219 1219 1219 0 -21.01(-1.69%)
Jan 12, 2015 1273 1278 1229 1240 0 -55.97(-4.32%)
Jan 09, 2015 1304 1314 1281 1296 0 -9.89(-0.76%)
Jan 08, 2015 1282 1311 1271 1306 0 +31.70(+2.49%)
Jan 07, 2015 1285 1303 1265 1274 0 -1.34(-0.11%)
Jan 06, 2015 1284 1308 1261 1275 0 -18.55(-1.43%)
Jan 05, 2015 1329 1333 1281 1294 0 -64.29(-4.73%)
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.