| Oil & Gas Refining & Marketing Sector | (CIX: MSECTOR122) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
Historical Prices
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 28, 2008 | 957.19 | 972.52 | 927.60 | 961.37 | 0 | +10.74(+1.13%) |
| Nov 27, 2008 | 890.88 | 956.47 | 872.26 | 950.63 | 0 | +0.00(+0.00%) |
| Nov 26, 2008 | 890.88 | 956.47 | 872.26 | 950.63 | 0 | +58.37(+6.54%) |
| Nov 25, 2008 | 884.69 | 911.90 | 849.95 | 892.26 | 0 | +31.88(+3.70%) |
| Nov 24, 2008 | 823.53 | 888.79 | 805.84 | 860.38 | 0 | +54.53(+6.77%) |
| Nov 21, 2008 | 742.77 | 815.95 | 724.43 | 805.85 | 0 | +81.77(+11.29%) |
| Nov 20, 2008 | 813.72 | 822.06 | 719.24 | 724.08 | 0 | -110.66(-13.26%) |
| Nov 19, 2008 | 881.44 | 899.27 | 829.75 | 834.74 | 0 | -54.81(-6.16%) |
| Nov 18, 2008 | 878.73 | 911.34 | 848.77 | 889.55 | 0 | +8.06(+0.91%) |
| Nov 17, 2008 | 909.31 | 931.74 | 874.15 | 881.49 | 0 | -37.35(-4.06%) |
| Nov 14, 2008 | 914.57 | 969.82 | 887.60 | 918.83 | 0 | -24.62(-2.61%) |
| Nov 13, 2008 | 880.76 | 950.92 | 828.97 | 943.45 | 0 | +70.10(+8.03%) |
| Nov 12, 2008 | 905.55 | 930.07 | 855.49 | 873.35 | 0 | -57.59(-6.19%) |
| Nov 11, 2008 | 950.03 | 971.07 | 912.11 | 930.94 | 0 | -51.58(-5.25%) |
| Nov 10, 2008 | 1011 | 1021 | 949.00 | 982.52 | 0 | +16.15(+1.67%) |
| Nov 07, 2008 | 942.87 | 986.73 | 926.30 | 966.37 | 0 | +27.45(+2.92%) |
| Nov 06, 2008 | 984.23 | 1002 | 920.55 | 938.92 | 0 | -56.20(-5.65%) |
| Nov 05, 2008 | 1026 | 1059 | 984.65 | 995.12 | 0 | -58.34(-5.54%) |
| Nov 04, 2008 | 1021 | 1064 | 1007 | 1053 | 0 | +55.03(+5.51%) |
| Nov 03, 2008 | 1024 | 1048 | 978.44 | 998.42 | 0 | -16.13(-1.59%) |
| Oct 31, 2008 | 958.99 | 1036 | 938.55 | 1015 | 0 | +38.03(+3.89%) |
| Oct 30, 2008 | 942.89 | 992.52 | 907.59 | 976.53 | 0 | +68.66(+7.56%) |
| Oct 29, 2008 | 894.17 | 962.22 | 874.57 | 907.87 | 0 | +29.24(+3.33%) |
| Oct 28, 2008 | 844.14 | 885.88 | 786.42 | 878.63 | 0 | +84.06(+10.58%) |
| Oct 27, 2008 | 826.17 | 857.14 | 785.52 | 794.57 | 0 | -53.91(-6.35%) |
| Oct 24, 2008 | 801.82 | 874.76 | 785.41 | 848.48 | 0 | -35.57(-4.02%) |
| Oct 23, 2008 | 854.64 | 911.21 | 825.59 | 884.04 | 0 | +37.69(+4.45%) |
| Oct 22, 2008 | 899.44 | 908.26 | 822.20 | 846.35 | 0 | -96.68(-10.25%) |
| Oct 21, 2008 | 959.42 | 993.55 | 921.20 | 943.04 | 0 | -47.75(-4.82%) |
| Oct 20, 2008 | 929.00 | 995.75 | 908.40 | 990.78 | 0 | +98.07(+10.99%) |
| Oct 17, 2008 | 857.46 | 949.32 | 842.20 | 892.71 | 0 | +5.77(+0.65%) |
| Oct 16, 2008 | 861.02 | 906.88 | 788.57 | 886.94 | 0 | +37.78(+4.45%) |
| Oct 15, 2008 | 951.99 | 966.60 | 834.54 | 849.16 | 0 | -143.04(-14.42%) |
| Oct 14, 2008 | 1051 | 1114 | 950.59 | 992.20 | 0 | -9.05(-0.90%) |
| Oct 13, 2008 | 922.38 | 1022 | 875.18 | 1001 | 0 | +136.27(+15.75%) |
| Oct 10, 2008 | 860.91 | 937.14 | 780.91 | 864.98 | 0 | -46.99(-5.15%) |
| Oct 09, 2008 | 1010 | 1054 | 893.42 | 911.97 | 0 | -79.26(-8.00%) |
| Oct 08, 2008 | 965.06 | 1037 | 915.50 | 991.23 | 0 | -10.97(-1.09%) |
| Oct 07, 2008 | 1106 | 1132 | 995.45 | 1002 | 0 | -91.47(-8.36%) |
| Oct 06, 2008 | 1114 | 1134 | 985.47 | 1094 | 0 | -70.29(-6.04%) |
| Oct 03, 2008 | 1178 | 1253 | 1145 | 1164 | 0 | -15.73(-1.33%) |
| Oct 02, 2008 | 1279 | 1284 | 1171 | 1180 | 0 | -114.47(-8.85%) |
| Oct 01, 2008 | 1297 | 1330 | 1254 | 1294 | 0 | -29.66(-2.24%) |
| Sep 30, 2008 | 1307 | 1347 | 1277 | 1324 | 0 | +65.80(+5.23%) |
| Sep 29, 2008 | 1351 | 1371 | 1212 | 1258 | 0 | -147.90(-10.52%) |
| Sep 26, 2008 | 1403 | 1426 | 1365 | 1406 | 0 | -29.77(-2.07%) |
| Sep 25, 2008 | 1394 | 1449 | 1382 | 1436 | 0 | +45.25(+3.25%) |
| Sep 24, 2008 | 1400 | 1422 | 1363 | 1390 | 0 | +11.87(+0.86%) |
| Sep 23, 2008 | 1415 | 1448 | 1361 | 1379 | 0 | -40.91(-2.88%) |
| Sep 22, 2008 | 1441 | 1490 | 1397 | 1419 | 0 | -19.47(-1.35%) |
| Sep 19, 2008 | 1418 | 1466 | 1354 | 1439 | 0 | +95.25(+7.09%) |
| Sep 18, 2008 | 1348 | 1398 | 1276 | 1344 | 0 | +20.82(+1.57%) |
| Sep 17, 2008 | 1347 | 1404 | 1287 | 1323 | 0 | -36.95(-2.72%) |
| Sep 16, 2008 | 1309 | 1377 | 1250 | 1360 | 0 | +12.13(+0.90%) |
| Sep 15, 2008 | 1382 | 1425 | 1323 | 1348 | 0 | -114.21(-7.81%) |
| Sep 12, 2008 | 1419 | 1478 | 1406 | 1462 | 0 | +53.23(+3.78%) |
| Sep 11, 2008 | 1372 | 1421 | 1341 | 1409 | 0 | +29.94(+2.17%) |
| Sep 10, 2008 | 1350 | 1401 | 1329 | 1379 | 0 | +54.10(+4.08%) |
| Sep 09, 2008 | 1402 | 1424 | 1320 | 1325 | 0 | -115.50(-8.02%) |
| Sep 08, 2008 | 1464 | 1498 | 1414 | 1440 | 0 | -9.64(-0.66%) |
| Sep 05, 2008 | 1448 | 1463 | 1404 | 1450 | 0 | -2.64(-0.18%) |
| Sep 04, 2008 | 1487 | 1511 | 1430 | 1452 | 0 | -33.36(-2.25%) |
| Sep 03, 2008 | 1489 | 1527 | 1451 | 1486 | 0 | -16.59(-1.10%) |
| Sep 02, 2008 | 1553 | 1561 | 1489 | 1502 | 0 | -86.56(-5.45%) |
