Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Chemicals - Major Diversified Sector (CIX: MSECTOR110 )

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 (%)
Jan 31, 2018 4234 4242 4171 4191 0 -27.28(-0.65%)
Jan 30, 2018 4202 4238 4173 4219 0 +2.54(+0.06%)
Jan 29, 2018 4236 4279 4197 4216 0 -44.39(-1.04%)
Jan 26, 2018 4218 4297 4167 4261 0 -29.47(-0.69%)
Jan 25, 2018 4233 4329 4219 4290 0 +39.57(+0.93%)
Jan 24, 2018 4245 4280 4221 4250 0 +15.95(+0.38%)
Jan 23, 2018 4219 4245 4187 4235 0 +7.36(+0.17%)
Jan 22, 2018 4238 4254 4191 4227 0 -17.01(-0.40%)
Jan 19, 2018 4233 4262 4211 4244 0 +22.13(+0.52%)
Jan 18, 2018 4212 4254 4177 4222 0 -16.57(-0.39%)
Jan 17, 2018 4246 4274 4206 4239 0 +24.64(+0.58%)
Jan 16, 2018 4315 4322 4192 4214 0 -81.68(-1.90%)
Jan 12, 2018 4296 4296 4296 4296 0 +26.27(+0.62%)
Jan 11, 2018 4233 4278 4224 4269 0 +50.55(+1.20%)
Jan 10, 2018 4234 4245 4203 4219 0 -25.64(-0.60%)
Jan 09, 2018 4253 4278 4235 4244 0 +1.49(+0.04%)
Jan 08, 2018 4231 4253 4212 4243 0 +13.95(+0.33%)
Jan 05, 2018 4205 4239 4186 4229 0 +50.55(+1.21%)
Jan 04, 2018 4197 4225 4168 4178 0 +6.16(+0.15%)
Jan 03, 2018 4153 4178 4135 4172 0 +26.13(+0.63%)
Jan 02, 2018 4128 4152 4109 4146 0 +35.29(+0.86%)
Dec 29, 2017 4111 4111 4111 4111 0 -25.80(-0.62%)
Dec 28, 2017 4116 4139 4094 4137 0 +29.26(+0.71%)
Dec 27, 2017 4119 4130 4095 4107 0 -2.33(-0.06%)
Dec 26, 2017 4115 4126 4099 4110 0 -7.31(-0.18%)
Dec 22, 2017 4118 4125 4099 4117 0 +7.87(+0.19%)
Dec 21, 2017 4134 4140 4097 4109 0 -12.79(-0.31%)
Dec 20, 2017 4127 4147 4105 4122 0 +15.12(+0.37%)
Dec 19, 2017 4096 4134 4085 4107 0 +18.28(+0.45%)
Dec 18, 2017 4056 4099 4050 4089 0 +53.84(+1.33%)
Dec 15, 2017 4031 4057 4007 4035 0 +22.24(+0.55%)
Dec 14, 2017 4076 4089 4001 4013 0 -60.41(-1.48%)
Dec 13, 2017 4076 4096 4055 4073 0 +1.39(+0.03%)
Dec 12, 2017 4065 4093 4052 4072 0 +5.92(+0.15%)
Dec 11, 2017 4067 4087 4046 4066 0 +16.22(+0.40%)
Dec 08, 2017 4043 4082 4025 4049 0 +17.15(+0.43%)
Dec 07, 2017 3998 4041 3993 4032 0 +29.01(+0.72%)
Dec 06, 2017 4025 4044 3992 4003 0 -39.82(-0.98%)
Dec 05, 2017 4061 4079 4016 4043 0 -21.35(-0.53%)
Dec 04, 2017 4058 4121 4025 4064 0 +32.13(+0.80%)
Dec 01, 2017 4074 4086 4001 4032 0 -33.38(-0.82%)
Nov 30, 2017 4040 4098 4028 4066 0 +33.93(+0.84%)
Nov 29, 2017 4059 4068 4012 4032 0 -28.46(-0.70%)
Nov 28, 2017 4014 4063 4004 4060 0 +54.07(+1.35%)
Nov 27, 2017 4029 4042 4000 4006 0 -22.08(-0.55%)
Nov 24, 2017 4018 4043 4008 4028 0 +23.17(+0.58%)
Nov 22, 2017 4030 4034 3997 4005 0 -16.08(-0.40%)
Nov 21, 2017 4004 4026 3989 4021 0 +33.70(+0.85%)
Nov 20, 2017 3976 4006 3970 3987 0 +7.99(+0.20%)
Nov 17, 2017 3972 3998 3958 3979 0 -2.03(-0.05%)
Nov 16, 2017 3959 3997 3952 3981 0 +23.75(+0.60%)
Nov 15, 2017 3975 3981 3932 3958 0 -37.24(-0.93%)
Nov 14, 2017 4004 4014 3971 3995 0 -26.38(-0.66%)
Nov 13, 2017 3992 4035 3977 4021 0 +31.79(+0.80%)
Nov 10, 2017 3965 3998 3961 3990 0 +19.20(+0.48%)
Nov 09, 2017 3996 4020 3948 3970 0 -46.36(-1.15%)
Nov 08, 2017 4008 4035 3989 4017 0 +9.76(+0.24%)
Nov 07, 2017 3993 4025 3983 4007 0 +24.04(+0.60%)
Nov 06, 2017 3996 4013 3971 3983 0 -18.92(-0.47%)
Nov 03, 2017 3989 4017 3966 4002 0 +17.75(+0.45%)
Nov 02, 2017 4007 4022 3944 3984 0 -16.61(-0.42%)
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.