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, 2013 1976 2007 1962 1975 0 -43.49(-2.15%)
Jan 30, 2013 2028 2039 2012 2018 0 -15.50(-0.76%)
Jan 29, 2013 2022 2044 2011 2034 0 +4.64(+0.23%)
Jan 28, 2013 2040 2043 2017 2029 0 -11.34(-0.56%)
Jan 25, 2013 2039 2048 2027 2041 0 +8.29(+0.41%)
Jan 24, 2013 2021 2047 2016 2032 0 +13.51(+0.67%)
Jan 23, 2013 2017 2033 2003 2019 0 -3.95(-0.20%)
Jan 22, 2013 2011 2030 2000 2023 0 +16.36(+0.82%)
Jan 18, 2013 2006 2006 2006 0 +9.03(+0.45%)
Jan 17, 2013 1993 2006 1987 1997 0 +16.62(+0.84%)
Jan 16, 2013 1982 1990 1967 1981 0 -10.37(-0.52%)
Jan 15, 2013 1987 1997 1982 1991 0 -4.58(-0.23%)
Jan 14, 2013 1992 2007 1982 1996 0 +4.71(+0.24%)
Jan 12, 2013 1995 2001 1973 1991 0 +0.00(+0.00%)
Jan 11, 2013 1995 2001 1973 1991 0 -5.74(-0.29%)
Jan 10, 2013 2002 2007 1973 1997 0 +6.28(+0.32%)
Jan 09, 2013 1976 1997 1971 1990 0 +21.66(+1.10%)
Jan 08, 2013 1972 1981 1950 1969 0 -1.64(-0.08%)
Jan 07, 2013 1959 1975 1948 1970 0 -1.00(-0.05%)
Jan 04, 2013 1948 1978 1945 1971 0 +27.92(+1.44%)
Jan 03, 2013 1960 1975 1935 1943 0 -12.77(-0.65%)
Jan 02, 2013 1957 1960 1932 1956 0 +45.95(+2.41%)
Dec 31, 2012 1910 1910 1910 0 +29.98(+1.59%)
Dec 28, 2012 1890 1903 1876 1880 0 -24.14(-1.27%)
Dec 27, 2012 1915 1919 1873 1904 0 -7.67(-0.40%)
Dec 26, 2012 1908 1925 1899 1912 0 +6.27(+0.33%)
Dec 24, 2012 1906 1906 1906 0 +7.71(+0.41%)
Dec 21, 2012 1896 1909 1883 1898 0 -20.21(-1.05%)
Dec 20, 2012 1896 1920 1886 1918 0 +18.94(+1.00%)
Dec 19, 2012 1913 1921 1895 1899 0 -11.73(-0.61%)
Dec 18, 2012 1887 1917 1876 1911 0 +26.53(+1.41%)
Dec 17, 2012 1864 1888 1858 1885 0 +27.72(+1.49%)
Dec 14, 2012 1843 1871 1840 1857 0 +10.79(+0.58%)
Dec 13, 2012 1853 1869 1834 1846 0 -7.69(-0.41%)
Dec 12, 2012 1862 1877 1839 1854 0 +13.28(+0.72%)
Dec 11, 2012 1834 1854 1825 1840 0 +13.59(+0.74%)
Dec 10, 2012 1812 1831 1809 1827 0 +10.74(+0.59%)
Dec 07, 2012 1802 1822 1787 1816 0 +17.46(+0.97%)
Dec 06, 2012 1793 1805 1781 1799 0 +6.77(+0.38%)
Dec 05, 2012 1784 1803 1771 1792 0 +9.38(+0.53%)
Dec 04, 2012 1780 1804 1772 1783 0 -30.65(-1.69%)
Nov 30, 2012 1812 1828 1802 1813 0 +0.44(+0.02%)
Nov 29, 2012 1819 1828 1801 1813 0 +5.02(+0.28%)
Nov 28, 2012 1792 1812 1774 1808 0 +0.48(+0.03%)
Nov 27, 2012 1804 1825 1795 1807 0 +0.37(+0.02%)
Nov 26, 2012 1795 1810 1785 1807 0 +4.42(+0.25%)
Nov 24, 2012 1785 1806 1779 1802 0 +0.00(+0.00%)
Nov 23, 2012 1785 1806 1779 1802 0 +27.35(+1.54%)
Nov 21, 2012 1775 1775 1775 0 -3.34(-0.19%)
Nov 20, 2012 1772 1792 1761 1778 0 +1.18(+0.07%)
Nov 19, 2012 1749 1781 1743 1777 0 +51.33(+2.97%)
Nov 16, 2012 1728 1742 1706 1726 0 +0.91(+0.05%)
Nov 15, 2012 1737 1749 1712 1725 0 -13.06(-0.75%)
Nov 14, 2012 1767 1771 1734 1738 0 -27.85(-1.58%)
Nov 13, 2012 1764 1789 1750 1766 0 +3.75(+0.21%)
Nov 12, 2012 1772 1786 1750 1762 0 -1.36(-0.08%)
Nov 09, 2012 1759 1787 1751 1764 0 -0.97(-0.05%)
Nov 08, 2012 1793 1802 1759 1764 0 -29.59(-1.65%)
Nov 07, 2012 1792 1811 1774 1794 0 -19.18(-1.06%)
Nov 06, 2012 1801 1826 1793 1813 0 +14.85(+0.83%)
Nov 05, 2012 1774 1802 1767 1798 0 +14.25(+0.80%)
Nov 02, 2012 1821 1829 1778 1784 0 -26.17(-1.45%)
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.