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 23, 2020 700.19 729.59 699.40 723.57 0 +31.52(+4.55%)
Dec 22, 2020 704.84 711.36 689.99 692.05 0 -17.45(-2.46%)
Dec 21, 2020 697.27 720.39 686.68 709.50 0 -19.04(-2.61%)
Dec 18, 2020 740.16 746.12 720.51 728.54 0 -13.12(-1.77%)
Dec 17, 2020 750.12 755.17 732.83 741.65 0 +0.31(+0.04%)
Dec 16, 2020 749.18 757.16 732.64 741.35 0 -6.88(-0.92%)
Dec 15, 2020 734.11 754.22 724.40 748.23 0 +20.76(+2.85%)
Dec 14, 2020 772.36 776.02 724.86 727.47 0 -31.70(-4.18%)
Dec 11, 2020 770.20 773.66 748.64 759.17 0 -11.57(-1.50%)
Dec 10, 2020 742.31 783.78 741.32 770.74 0 +27.21(+3.66%)
Dec 09, 2020 750.46 766.77 728.70 743.53 0 +5.43(+0.74%)
Dec 08, 2020 722.81 748.16 719.87 738.10 0 +5.84(+0.80%)
Dec 07, 2020 743.33 746.42 721.60 732.26 0 -18.29(-2.44%)
Dec 04, 2020 721.98 754.51 719.01 750.55 0 +44.76(+6.34%)
Dec 03, 2020 699.10 719.56 688.52 705.79 0 +11.22(+1.62%)
Dec 02, 2020 664.54 705.54 660.53 694.57 0 +26.26(+3.93%)
Dec 01, 2020 677.61 689.42 664.52 668.31 0 +8.84(+1.34%)
Nov 30, 2020 696.34 702.90 657.31 659.47 0 -49.49(-6.98%)
Nov 27, 2020 709.93 722.10 699.50 708.95 0 -4.12(-0.58%)
Nov 25, 2020 721.61 730.67 707.23 713.07 0 -17.76(-2.43%)
Nov 24, 2020 718.61 744.99 706.98 730.83 0 +38.73(+5.60%)
Nov 23, 2020 650.66 693.47 649.09 692.10 0 +53.90(+8.45%)
Nov 20, 2020 643.55 648.58 631.31 638.20 0 -6.43(-1.00%)
Nov 19, 2020 629.22 648.03 617.58 644.62 0 +7.03(+1.10%)
Nov 18, 2020 662.12 672.00 636.74 637.59 0 -19.20(-2.92%)
Nov 17, 2020 640.59 658.78 626.08 656.79 0 -0.52(-0.08%)
Nov 16, 2020 647.69 660.66 627.00 657.31 0 +47.38(+7.77%)
Nov 13, 2020 589.30 619.14 585.62 609.93 0 +26.54(+4.55%)
Nov 12, 2020 603.50 614.61 577.51 583.39 0 -30.37(-4.95%)
Nov 11, 2020 622.36 628.43 605.51 613.76 0 -4.86(-0.79%)
Nov 10, 2020 620.60 626.73 592.68 618.62 0 +6.90(+1.13%)
Nov 09, 2020 566.89 625.92 560.91 611.72 0 +116.61(+23.55%)
Nov 06, 2020 505.62 515.00 492.07 495.12 0 -13.18(-2.59%)
Nov 05, 2020 505.30 522.83 502.34 508.30 0 +2.82(+0.56%)
Nov 04, 2020 509.38 520.32 491.19 505.48 0 -2.24(-0.44%)
Nov 03, 2020 518.72 523.04 498.12 507.72 0 +1.52(+0.30%)
Nov 02, 2020 493.27 512.54 484.33 506.20 0 +17.83(+3.65%)
Oct 30, 2020 474.54 491.12 467.56 488.37 0 +14.04(+2.96%)
Oct 29, 2020 453.24 476.71 447.00 474.33 0 +10.56(+2.28%)
Oct 28, 2020 473.74 482.42 457.93 463.77 0 -24.77(-5.07%)
Oct 27, 2020 495.31 500.29 484.38 488.54 0 -11.97(-2.39%)
Oct 26, 2020 513.70 517.56 494.58 500.51 0 -24.38(-4.64%)
Oct 23, 2020 522.16 535.56 514.87 524.88 0 +7.74(+1.50%)
Oct 22, 2020 498.68 518.48 488.13 517.15 0 +18.32(+3.67%)
Oct 21, 2020 501.67 512.01 492.89 498.83 0 -5.98(-1.19%)
Oct 20, 2020 494.83 510.71 491.38 504.81 0 +13.50(+2.75%)
Oct 19, 2020 505.52 509.87 488.87 491.32 0 -9.51(-1.90%)
Oct 16, 2020 513.49 517.63 497.79 500.82 0 -14.22(-2.76%)
Oct 15, 2020 501.98 517.50 493.21 515.04 0 +1.83(+0.36%)
Oct 14, 2020 515.44 531.75 510.94 513.21 0 -1.22(-0.24%)
Oct 13, 2020 520.73 528.56 511.10 514.43 0 -10.85(-2.07%)
Oct 12, 2020 525.14 530.61 513.44 525.29 0 -3.74(-0.71%)
Oct 09, 2020 543.73 546.82 523.40 529.03 0 -9.28(-1.72%)
Oct 08, 2020 520.04 539.61 515.40 538.31 0 +23.48(+4.56%)
Oct 07, 2020 514.24 521.80 504.87 514.83 0 +3.97(+0.78%)
Oct 06, 2020 532.61 538.95 507.96 510.86 0 -12.09(-2.31%)
Oct 05, 2020 513.15 526.07 506.57 522.95 0 +17.24(+3.41%)
Oct 02, 2020 487.40 513.32 484.25 505.71 0 +1.15(+0.23%)
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.