Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jun 30, 2010 971.87 1117 1091 1094 0 -9.01(-0.82%)
Jun 29, 2010 984.42 1123 1097 1103 0 -43.31(-3.78%)
Jun 25, 2010 1008 1160 1129 1147 0 +12.68(+1.12%)
Jun 24, 2010 1016 1154 1129 1134 0 -18.29(-1.59%)
Jun 23, 2010 1010 1159 1138 1152 0 +0.20(+0.02%)
Jun 22, 2010 1030 1176 1148 1152 0 -17.60(-1.50%)
Jun 21, 2010 1049 1188 1163 1170 0 +5.69(+0.49%)
Jun 18, 2010 1025 1170 1150 1164 0 +3.42(+0.29%)
Jun 17, 2010 1037 1172 1150 1161 0 -2.08(-0.18%)
Jun 16, 2010 1020 1170 1152 1163 0 -0.10(-0.01%)
Jun 15, 2010 1015 1166 1142 1163 0 +25.36(+2.23%)
Jun 14, 2010 1010 1158 1131 1138 0 +8.79(+0.78%)
Jun 11, 2010 1109 1132 1106 1129 0 +2.44(+0.22%)
Jun 10, 2010 974.99 1128 1102 1126 0 +40.35(+3.72%)
Jun 09, 2010 966.17 1116 1079 1086 0 -3.12(-0.29%)
Jun 08, 2010 1078 1094 1064 1089 0 +11.81(+1.10%)
Jun 07, 2010 955.67 1098 1072 1077 0 -3.32(-0.31%)
Jun 04, 2010 941.76 1111 1075 1081 0 -34.49(-3.09%)
Jun 03, 2010 982.06 1121 1095 1115 0 +7.03(+0.63%)
Jun 02, 2010 945.07 1113 1077 1108 0 +29.60(+2.74%)
Jun 01, 2010 970.86 1118 1076 1078 0 -29.60(-2.67%)
May 31, 2010 1108 1127 1098 1108 0 +0.19(+0.02%)
May 28, 2010 1108 1127 1098 1108 0 -13.06(-1.17%)
May 27, 2010 963.05 1124 1088 1121 0 +47.27(+4.40%)
May 26, 2010 945.47 1098 1070 1074 0 +1.13(+0.11%)
May 25, 2010 921.98 1079 1040 1072 0 -8.03(-0.74%)
May 24, 2010 974.13 1111 1076 1081 0 -15.60(-1.42%)
May 21, 2010 1063 1102 1056 1096 0 +15.04(+1.39%)
May 20, 2010 955.42 1104 1075 1081 0 -51.59(-4.55%)
May 19, 2010 992.36 1145 1111 1133 0 -11.02(-0.96%)
May 18, 2010 1025 1174 1136 1144 0 -5.70(-0.50%)
May 17, 2010 1016 1166 1124 1149 0 -9.32(-0.80%)
May 14, 2010 1029 1180 1145 1159 0 -30.61(-2.57%)
May 13, 2010 1066 1204 1182 1189 0 -5.79(-0.48%)
May 12, 2010 1049 1201 1173 1195 0 +23.99(+2.05%)
May 11, 2010 1177 1184 1166 1171 0 -3.90(-0.33%)
May 10, 2010 1032 1177 1159 1175 0 +48.49(+4.30%)
May 07, 2010 1011 1154 1111 1127 0 -4.26(-0.38%)
May 06, 2010 1034 1185 1094 1131 0 -46.77(-3.97%)
May 05, 2010 1182 1201 1170 1178 0 -25.65(-2.13%)
May 04, 2010 1091 1225 1192 1203 0 -28.96(-2.35%)
May 03, 2010 1104 1246 1219 1232 0 +2.02(+0.16%)
Apr 30, 2010 1108 1249 1217 1230 0 -7.06(-0.57%)
Apr 29, 2010 1233 1247 1224 1237 0 +7.86(+0.64%)
Apr 28, 2010 1093 1237 1211 1229 0 +8.96(+0.73%)
Apr 27, 2010 1109 1250 1216 1220 0 -27.26(-2.18%)
Apr 26, 2010 1115 1255 1238 1248 0 +5.16(+0.42%)
Apr 23, 2010 1094 1247 1217 1242 0 +13.04(+1.06%)
Apr 22, 2010 1084 1233 1203 1229 0 +6.60(+0.54%)
Apr 21, 2010 1098 1236 1210 1223 0 -3.57(-0.29%)
Apr 20, 2010 1087 1232 1213 1226 0 +18.41(+1.52%)
Apr 19, 2010 1070 1213 1190 1208 0 -4.86(-0.40%)
Apr 16, 2010 1098 1234 1203 1213 0 -25.82(-2.08%)
Apr 15, 2010 1112 1250 1231 1239 0 -3.76(-0.30%)
Apr 14, 2010 1104 1249 1227 1242 0 +13.84(+1.13%)
Apr 13, 2010 1099 1237 1215 1229 0 -5.30(-0.43%)
Apr 12, 2010 1102 1244 1226 1234 0 +0.79(+0.06%)
Apr 09, 2010 1100 1241 1224 1233 0 +2.87(+0.23%)
Apr 08, 2010 1084 1236 1203 1230 0 +6.32(+0.52%)
Apr 07, 2010 1233 1239 1217 1224 0 -15.18(-1.23%)
Apr 06, 2010 1108 1251 1229 1239 0 +5.05(+0.41%)
Apr 05, 2010 1092 1242 1217 1234 0 +16.61(+1.36%)
Apr 01, 2010 1217 1217 1217 0 +25.30(+2.12%)
Mar 31, 2010 1187 1199 1180 1192 0 +6.47(+0.55%)
Mar 30, 2010 1184 1192 1177 1186 0 +5.17(+0.44%)
Mar 29, 2010 1171 1186 1165 1181 0 +19.58(+1.69%)
Mar 26, 2010 1039 1175 1151 1161 0 -0.17(-0.01%)
Mar 25, 2010 1050 1188 1159 1161 0 -11.71(-1.00%)
Mar 24, 2010 1036 1181 1161 1173 0 -3.80(-0.32%)
Mar 23, 2010 1045 1181 1168 1177 0 +6.16(+0.53%)
Mar 22, 2010 1030 1180 1155 1170 0 -2.50(-0.21%)
Mar 19, 2010 1057 1190 1163 1173 0 -13.38(-1.13%)
Mar 18, 2010 1195 1202 1177 1186 0 -8.77(-0.73%)
Mar 17, 2010 1061 1200 1185 1195 0 +11.05(+0.93%)
Mar 16, 2010 1053 1192 1172 1184 0 +8.54(+0.73%)
Mar 15, 2010 1041 1177 1166 1176 0 -6.42(-0.54%)
Mar 12, 2010 1056 1191 1175 1182 0 +1.63(+0.14%)
Mar 11, 2010 1047 1187 1169 1180 0 -0.70(-0.06%)
Mar 10, 2010 1040 1186 1164 1181 0 +11.74(+1.00%)
Mar 09, 2010 1037 1177 1160 1169 0 -4.25(-0.36%)
Mar 08, 2010 1168 1181 1162 1174 0 +4.96(+0.42%)
Mar 05, 2010 1028 1174 1153 1169 0 +20.41(+1.78%)
Mar 04, 2010 1021 1157 1136 1148 0 -0.63(-0.05%)
Mar 03, 2010 1010 1159 1137 1149 0 +11.72(+1.03%)
Mar 02, 2010 999.02 1144 1123 1137 0 +11.33(+1.01%)
Mar 01, 2010 988.82 1130 1113 1126 0 +14.59(+1.31%)
Feb 26, 2010 980.66 1117 1102 1111 0 +5.48(+0.50%)
Feb 25, 2010 960.29 1111 1087 1106 0 -9.86(-0.88%)
Feb 24, 2010 981.67 1123 1104 1116 0 +5.47(+0.49%)
Feb 23, 2010 985.76 1128 1103 1110 0 -15.49(-1.38%)
Feb 22, 2010 1012 1143 1122 1126 0 -9.51(-0.84%)
Feb 19, 2010 993.36 1141 1125 1135 0 +0.98(+0.09%)
Feb 18, 2010 998.93 1139 1122 1134 0 +5.03(+0.45%)
Feb 17, 2010 1004 1138 1123 1129 0 -1.79(-0.16%)
Feb 16, 2010 985.96 1134 1109 1131 0 +27.50(+2.49%)
Feb 12, 2010 1103 1103 1103 0 -4.32(-0.39%)
Feb 11, 2010 964.47 1111 1084 1108 0 +14.14(+1.29%)
Feb 10, 2010 959.67 1104 1078 1094 0 -4.39(-0.40%)
Feb 09, 2010 962.59 1110 1083 1098 0 +17.37(+1.61%)
Feb 08, 2010 950.12 1100 1075 1081 0 -5.93(-0.55%)
Feb 05, 2010 953.30 1098 1062 1086 0 -7.93(-0.72%)
Feb 04, 2010 982.45 1124 1091 1094 0 -41.07(-3.62%)
Feb 03, 2010 1017 1154 1129 1135 0 -16.59(-1.44%)
Feb 02, 2010 1010 1155 1127 1152 0 +19.34(+1.71%)
Feb 01, 2010 992.62 1139 1116 1133 0 +25.59(+2.31%)
Jan 29, 2010 993.68 1138 1102 1107 0 -9.69(-0.87%)
Jan 28, 2010 1130 1136 1104 1117 0 -10.35(-0.92%)
Jan 27, 2010 1003 1148 1113 1127 0 -5.78(-0.51%)
Jan 26, 2010 996.62 1146 1117 1133 0 -5.33(-0.47%)
Jan 25, 2010 1015 1154 1129 1138 0 +3.55(+0.31%)
Jan 22, 2010 1024 1165 1133 1135 0 -24.31(-2.10%)
Jan 21, 2010 1177 1186 1149 1159 0 -19.50(-1.65%)
Jan 20, 2010 1041 1187 1162 1179 0 -14.12(-1.18%)
Jan 19, 2010 1054 1198 1172 1193 0 +3.06(+0.26%)
Jan 18, 2010 9.211 1190 1190 1190 0 -0.01(-0.00%)
Jan 15, 2010 1065 1200 1177 1190 0 -7.41(-0.62%)
Jan 14, 2010 1066 1203 1185 1197 0 +2.08(+0.17%)
Jan 13, 2010 1197 1201 1177 1195 0 -3.76(-0.31%)
Jan 12, 2010 1073 1210 1188 1199 0 -17.65(-1.45%)
Jan 11, 2010 1085 1230 1203 1216 0 +0.09(+0.01%)
Jan 08, 2010 1066 1219 1195 1216 0 +8.74(+0.72%)
Jan 07, 2010 1079 1218 1187 1208 0 -3.10(-0.26%)
Jan 06, 2010 1199 1217 1194 1211 0 +11.84(+0.99%)
Jan 05, 2010 1197 1206 1187 1199 0 +5.62(+0.47%)
Jan 04, 2010 1174 1198 1169 1193 0 +36.96(+3.20%)
Dec 31, 2009 1156 1156 1156 0 -1.96(-0.17%)
Dec 30, 2009 1022 1162 1140 1158 0 +1.65(+0.14%)
Dec 29, 2009 1031 1168 1151 1156 0 +5.05(+0.44%)
Dec 28, 2009 1032 1165 1145 1151 0 -2.23(-0.19%)
Dec 24, 2009 1019 1157 1144 1154 0 +8.20(+0.72%)
Dec 23, 2009 1012 1155 1131 1145 0 +15.29(+1.35%)
Dec 22, 2009 1000 1140 1115 1130 0 +5.90(+0.52%)
Dec 21, 2009 993.62 1133 1116 1124 0 +9.89(+0.89%)
Dec 18, 2009 986.81 1123 1104 1114 0 +2.99(+0.27%)
Dec 17, 2009 984.99 1121 1103 1111 0 -13.68(-1.22%)
Dec 16, 2009 992.16 1133 1111 1125 0 +10.98(+0.99%)
Dec 15, 2009 990.83 1129 1108 1114 0 -12.85(-1.14%)
Dec 14, 2009 1127 1130 1121 1127 0 +8.88(+0.79%)
Dec 11, 2009 992.45 1127 1108 1118 0 +2.12(+0.19%)
Dec 10, 2009 983.75 1124 1104 1116 0 +9.82(+0.89%)
Dec 09, 2009 979.35 1116 1093 1106 0 +1.61(+0.15%)
Dec 08, 2009 988.95 1122 1100 1105 0 -20.17(-1.79%)
Dec 07, 2009 996.06 1136 1116 1125 0 +3.87(+0.35%)
Dec 04, 2009 1013 1149 1112 1121 0 -5.55(-0.49%)
Dec 03, 2009 1008 1146 1125 1126 0 -14.84(-1.30%)
Dec 02, 2009 1019 1157 1132 1141 0 -6.55(-0.57%)
Dec 01, 2009 1014 1156 1136 1148 0 +18.96(+1.68%)
Nov 30, 2009 991.38 1142 1121 1129 0 -1.97(-0.17%)
Nov 27, 2009 993.58 1137 1113 1131 0 -27.50(-2.37%)
Nov 26, 2009 1022 1161 1143 1158 0 -0.43(-0.04%)
Nov 25, 2009 1022 1161 1144 1159 0 +16.16(+1.41%)
Nov 24, 2009 1013 1148 1127 1143 0 +3.78(+0.33%)
Nov 23, 2009 1015 1155 1132 1139 0 +10.17(+0.90%)
Nov 20, 2009 1002 1137 1117 1129 0 -6.82(-0.60%)
Nov 19, 2009 1022 1152 1124 1135 0 -17.95(-1.56%)
Nov 18, 2009 1162 1167 1145 1153 0 -0.73(-0.06%)
Nov 17, 2009 1025 1161 1142 1154 0 -2.35(-0.20%)
Nov 16, 2009 1026 1167 1147 1156 0 +12.35(+1.08%)
Nov 13, 2009 1003 1153 1132 1144 0 +6.16(+0.54%)
Nov 12, 2009 1021 1160 1133 1138 0 -18.25(-1.58%)
Nov 11, 2009 1040 1174 1148 1156 0 -1.76(-0.15%)
Nov 10, 2009 1028 1166 1139 1158 0 +0.69(+0.06%)
Nov 09, 2009 1022 1169 1138 1157 0 +19.05(+1.67%)
Nov 06, 2009 1006 1151 1124 1138 0 -3.64(-0.32%)
Nov 05, 2009 1012 1153 1127 1142 0 +7.15(+0.63%)
Nov 04, 2009 1010 1154 1128 1135 0 +7.14(+0.63%)
Nov 03, 2009 979.22 1135 1097 1128 0 +12.05(+1.08%)
Nov 02, 2009 994.93 1138 1101 1116 0 -6.30(-0.56%)
Oct 30, 2009 1016 1151 1111 1122 0 -29.11(-2.53%)
Oct 29, 2009 1008 1157 1131 1151 0 +28.10(+2.50%)
Oct 28, 2009 1037 1167 1118 1123 0 -45.43(-3.89%)
Oct 27, 2009 1046 1188 1154 1168 0 -2.62(-0.22%)
Oct 26, 2009 1073 1221 1166 1171 0 -27.28(-2.28%)
Oct 23, 2009 1076 1208 1193 1198 0 -19.03(-1.56%)
Oct 22, 2009 1083 1226 1195 1217 0 +2.92(+0.24%)
Oct 21, 2009 1089 1247 1206 1214 0 -10.35(-0.85%)
Oct 20, 2009 1087 1229 1213 1225 0 -8.77(-0.71%)
Oct 19, 2009 1093 1238 1212 1233 0 +20.01(+1.65%)
Oct 16, 2009 1086 1223 1202 1213 0 -7.85(-0.64%)
Oct 15, 2009 1059 1223 1180 1221 0 +31.46(+2.64%)
Oct 14, 2009 1062 1198 1176 1190 0 +14.77(+1.26%)
Oct 13, 2009 1044 1182 1157 1175 0 +7.60(+0.65%)
Oct 12, 2009 1176 1182 1163 1167 0 +8.50(+0.73%)
Oct 09, 2009 1151 1165 1144 1159 0 +3.87(+0.34%)
Oct 08, 2009 1010 1161 1133 1155 0 +21.80(+1.92%)
Oct 07, 2009 999.25 1141 1117 1133 0 +7.70(+0.68%)
Oct 06, 2009 996.54 1140 1112 1126 0 +12.83(+1.15%)
Oct 05, 2009 965.94 1124 1082 1113 0 +28.57(+2.64%)
Oct 02, 2009 951.27 1096 1074 1084 0 -11.50(-1.05%)
Oct 01, 2009 1115 1124 1091 1096 0 -25.48(-2.27%)
Sep 30, 2009 1002 1135 1102 1121 0 -1.29(-0.11%)
Sep 29, 2009 998.79 1136 1113 1122 0 -11.13(-0.98%)
Sep 28, 2009 989.79 1137 1112 1134 0 +18.95(+1.70%)
Sep 25, 2009 975.83 1130 1106 1115 0 -1.17(-0.10%)
Sep 24, 2009 1012 1145 1110 1116 0 -25.26(-2.21%)
Sep 23, 2009 1026 1163 1135 1141 0 -16.98(-1.47%)
Sep 22, 2009 1025 1167 1146 1158 0 +14.94(+1.31%)
Sep 21, 2009 1013 1156 1127 1143 0 -14.80(-1.28%)
Sep 18, 2009 1044 1179 1149 1158 0 -5.74(-0.49%)
Sep 17, 2009 1033 1185 1151 1164 0 +7.97(+0.69%)
Sep 16, 2009 1023 1170 1145 1156 0 +9.46(+0.83%)
Sep 15, 2009 1007 1153 1128 1146 0 +12.20(+1.08%)
Sep 14, 2009 990.04 1137 1115 1134 0 +2.80(+0.25%)
Sep 11, 2009 1004 1145 1121 1131 0 +3.96(+0.35%)
Sep 10, 2009 980.50 1131 1102 1127 0 +20.22(+1.83%)
Sep 09, 2009 969.25 1117 1099 1107 0 +3.24(+0.29%)
Sep 08, 2009 969.33 1113 1093 1104 0 +16.83(+1.55%)
Sep 04, 2009 1087 1087 1087 0 +19.18(+1.80%)
Sep 03, 2009 942.26 1078 1058 1068 0 +7.06(+0.67%)
Sep 02, 2009 1061 1074 1049 1061 0 -4.56(-0.43%)
Sep 01, 2009 1076 1099 1059 1065 0 -20.93(-1.93%)
Aug 31, 2009 959.72 1097 1075 1086 0 -20.75(-1.87%)
Aug 28, 2009 984.47 1122 1098 1107 0 +0.68(+0.06%)
Aug 27, 2009 1098 1113 1082 1106 0 +1.55(+0.14%)
Aug 26, 2009 967.15 1111 1086 1105 0 +0.33(+0.03%)
Aug 25, 2009 987.47 1123 1098 1104 0 -4.87(-0.44%)
Aug 24, 2009 981.95 1126 1097 1109 0 +1.96(+0.18%)
Aug 21, 2009 965.39 1112 1090 1107 0 +27.94(+2.59%)
Aug 20, 2009 946.30 1088 1067 1079 0 +7.50(+0.70%)
Aug 19, 2009 917.95 1079 1041 1072 0 +16.43(+1.56%)
Aug 18, 2009 920.19 1063 1043 1055 0 +12.38(+1.19%)
Aug 17, 2009 1053 1056 1034 1043 0 -29.70(-2.77%)
Aug 14, 2009 954.53 1091 1063 1073 0 -12.08(-1.11%)
Aug 13, 2009 1085 1095 1069 1085 0 +9.56(+0.89%)
Aug 12, 2009 943.03 1090 1063 1075 0 -4.85(-0.45%)
Aug 11, 2009 955.50 1095 1070 1080 0 -9.39(-0.86%)
Aug 10, 2009 950.09 1097 1076 1089 0 +0.70(+0.06%)
Aug 07, 2009 974.59 1112 1081 1089 0 -7.54(-0.69%)
Aug 06, 2009 977.84 1113 1084 1096 0 -14.13(-1.27%)
Aug 05, 2009 988.76 1127 1098 1110 0 -5.37(-0.48%)
Aug 04, 2009 991.69 1133 1106 1116 0 -10.01(-0.89%)
Aug 03, 2009 990.97 1136 1112 1126 0 +22.03(+2.00%)
Jul 31, 2009 1082 1113 1074 1104 0 +16.76(+1.54%)
Jul 30, 2009 1081 1103 1070 1087 0 +22.08(+2.07%)
Jul 29, 2009 1077 1084 1051 1065 0 -29.17(-2.67%)
Jul 28, 2009 1095 1106 1071 1094 0 -15.44(-1.39%)
Jul 27, 2009 1107 1120 1096 1110 0 +4.52(+0.41%)
Jul 25, 2009 991.38 1113 986.59 1105 0 +0.88(+0.08%)
Jul 24, 2009 1095 1117 1085 1104 0 +2.70(+0.25%)
Jul 23, 2009 1072 1109 1069 1101 0 +28.20(+2.63%)
Jul 22, 2009 1064 1095 1054 1073 0 -16.44(-1.51%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.