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 30, 2014 1640 1651 1625 1635 0 -8.90(-0.54%)
May 29, 2014 1637 1651 1625 1644 0 +12.13(+0.74%)
May 28, 2014 1615 1641 1608 1632 0 +17.40(+1.08%)
May 27, 2014 1626 1631 1604 1614 0 -14.95(-0.92%)
May 23, 2014 1629 1629 1629 0 +2.99(+0.18%)
May 22, 2014 1620 1636 1613 1626 0 +14.25(+0.88%)
May 21, 2014 1612 1626 1597 1612 0 +5.18(+0.32%)
May 20, 2014 1610 1624 1600 1607 0 -10.00(-0.62%)
May 19, 2014 1607 1627 1604 1617 0 +9.24(+0.57%)
May 16, 2014 1612 1619 1593 1608 0 +16.47(+1.04%)
May 15, 2014 1605 1609 1577 1591 0 -16.84(-1.05%)
May 14, 2014 1603 1622 1590 1608 0 -0.84(-0.05%)
May 13, 2014 1609 1618 1595 1609 0 +7.58(+0.47%)
May 12, 2014 1596 1612 1590 1601 0 +13.76(+0.87%)
May 09, 2014 1599 1604 1576 1587 0 -14.55(-0.91%)
May 08, 2014 1612 1624 1590 1602 0 -8.34(-0.52%)
May 07, 2014 1609 1626 1589 1610 0 +4.58(+0.29%)
May 06, 2014 1613 1627 1598 1606 0 +0.10(+0.01%)
May 05, 2014 1598 1614 1585 1606 0 +1.17(+0.07%)
May 02, 2014 1602 1623 1592 1605 0 +4.16(+0.26%)
May 01, 2014 1595 1611 1577 1600 0 +1.26(+0.08%)
Apr 30, 2014 1603 1619 1587 1599 0 -0.04(-0.00%)
Apr 29, 2014 1598 1621 1587 1599 0 +10.60(+0.67%)
Apr 28, 2014 1588 1600 1569 1589 0 +7.99(+0.51%)
Apr 25, 2014 1589 1598 1570 1581 0 -11.07(-0.70%)
Apr 24, 2014 1596 1604 1580 1592 0 +3.57(+0.22%)
Apr 23, 2014 1584 1600 1578 1588 0 +1.92(+0.12%)
Apr 22, 2014 1584 1596 1570 1586 0 -0.24(-0.02%)
Apr 21, 2014 1581 1596 1572 1586 0 +4.07(+0.26%)
Apr 17, 2014 1582 1582 1582 0 +11.04(+0.70%)
Apr 16, 2014 1558 1577 1545 1571 0 +24.67(+1.60%)
Apr 15, 2014 1534 1556 1519 1547 0 +14.50(+0.95%)
Apr 14, 2014 1528 1541 1515 1532 0 +15.68(+1.03%)
Apr 11, 2014 1522 1536 1504 1516 0 -14.29(-0.93%)
Apr 10, 2014 1548 1559 1526 1531 0 -19.00(-1.23%)
Apr 09, 2014 1537 1557 1522 1550 0 +14.96(+0.97%)
Apr 08, 2014 1529 1547 1516 1535 0 +9.15(+0.60%)
Apr 07, 2014 1549 1554 1518 1526 0 -27.10(-1.75%)
Apr 04, 2014 1573 1580 1542 1553 0 -9.19(-0.59%)
Apr 03, 2014 1556 1571 1549 1562 0 +2.80(+0.18%)
Apr 02, 2014 1553 1565 1540 1559 0 -2.12(-0.14%)
Apr 01, 2014 1547 1567 1538 1561 0 +16.54(+1.07%)
Mar 31, 2014 1546 1556 1531 1545 0 +4.23(+0.27%)
Mar 28, 2014 1527 1550 1521 1540 0 +17.00(+1.12%)
Mar 27, 2014 1522 1540 1510 1523 0 +0.38(+0.02%)
Mar 26, 2014 1536 1545 1518 1523 0 -1.88(-0.12%)
Mar 25, 2014 1522 1536 1515 1525 0 +13.33(+0.88%)
Mar 24, 2014 1514 1528 1500 1512 0 +3.39(+0.22%)
Mar 21, 2014 1516 1531 1500 1508 0 +1.27(+0.08%)
Mar 20, 2014 1492 1515 1481 1507 0 +9.47(+0.63%)
Mar 19, 2014 1513 1521 1489 1497 0 -17.82(-1.18%)
Mar 18, 2014 1506 1531 1501 1515 0 -1.89(-0.12%)
Mar 17, 2014 1503 1534 1505 1517 0 +9.14(+0.61%)
Mar 14, 2014 1480 1514 1489 1508 0 +12.09(+0.81%)
Mar 13, 2014 1504 1524 1487 1496 0 -21.70(-1.43%)
Mar 12, 2014 1485 1523 1488 1518 0 +6.07(+0.40%)
Mar 11, 2014 1509 1531 1501 1512 0 -11.85(-0.78%)
Mar 10, 2014 1502 1532 1503 1523 0 +7.95(+0.52%)
Mar 07, 2014 1524 1533 1502 1515 0 -3.35(-0.22%)
Mar 06, 2014 1495 1525 1489 1519 0 +34.25(+2.31%)
Mar 05, 2014 1474 1492 1465 1485 0 +13.31(+0.90%)
Mar 04, 2014 1467 1478 1453 1471 0 +15.30(+1.05%)
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.