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 14, 2021 6507 6533 6415 6440 0 -63.08(-0.97%)
Jan 13, 2021 6522 6602 6436 6503 0 +261.94(+4.20%)
Dec 23, 2020 6251 6300 6206 6241 0 +17.02(+0.27%)
Dec 22, 2020 6223 6264 6166 6224 0 +3.50(+0.06%)
Dec 21, 2020 6182 6244 6102 6221 0 -48.48(-0.77%)
Dec 18, 2020 6238 6288 6174 6269 0 +24.29(+0.39%)
Dec 17, 2020 6262 6285 6214 6245 0 +25.05(+0.40%)
Dec 16, 2020 6258 6277 6188 6220 0 -14.89(-0.24%)
Dec 15, 2020 6241 6274 6179 6235 0 +66.51(+1.08%)
Dec 14, 2020 6262 6300 6164 6168 0 -45.70(-0.74%)
Dec 11, 2020 6202 6249 6163 6214 0 -23.58(-0.38%)
Dec 10, 2020 6229 6282 6181 6238 0 -26.37(-0.42%)
Dec 09, 2020 6267 6323 6203 6264 0 +23.81(+0.38%)
Dec 08, 2020 6197 6264 6174 6240 0 +39.15(+0.63%)
Dec 07, 2020 6257 6298 6174 6201 0 -53.17(-0.85%)
Dec 04, 2020 6185 6290 6130 6254 0 +96.12(+1.56%)
Dec 03, 2020 6250 6284 6133 6158 0 -80.59(-1.29%)
Dec 02, 2020 6395 6428 6220 6239 0 -169.13(-2.64%)
Dec 01, 2020 6447 6494 6349 6408 0 +35.17(+0.55%)
Nov 30, 2020 6333 6408 6278 6373 0 +23.93(+0.38%)
Nov 27, 2020 6356 6400 6307 6349 0 +11.78(+0.19%)
Nov 25, 2020 6440 6475 6313 6337 0 -106.59(-1.65%)
Nov 24, 2020 6388 6511 6339 6444 0 +114.38(+1.81%)
Nov 23, 2020 6260 6358 6241 6329 0 +111.54(+1.79%)
Nov 20, 2020 6245 6274 6167 6218 0 -29.56(-0.47%)
Nov 19, 2020 6188 6293 6109 6247 0 +38.46(+0.62%)
Nov 18, 2020 6240 6318 6182 6209 0 -18.44(-0.30%)
Nov 17, 2020 6164 6239 6108 6227 0 +12.32(+0.20%)
Nov 16, 2020 6177 6257 6119 6215 0 +97.17(+1.59%)
Nov 13, 2020 6104 6175 6046 6118 0 +64.25(+1.06%)
Nov 12, 2020 6195 6238 6012 6053 0 -188.11(-3.01%)
Nov 11, 2020 6377 6424 6174 6242 0 -218.64(-3.38%)
Nov 10, 2020 6381 6528 6330 6460 0 +106.19(+1.67%)
Nov 09, 2020 6601 6778 6338 6354 0 -38.29(-0.60%)
Nov 06, 2020 6371 6427 6314 6392 0 +37.65(+0.59%)
Nov 05, 2020 6256 6435 6241 6355 0 +189.71(+3.08%)
Nov 04, 2020 6147 6239 6064 6165 0 +22.90(+0.37%)
Nov 03, 2020 6164 6228 6094 6142 0 +22.36(+0.37%)
Nov 02, 2020 6005 6159 5975 6120 0 +205.08(+3.47%)
Oct 30, 2020 5896 5971 5829 5915 0 -28.92(-0.49%)
Oct 29, 2020 5832 5989 5803 5943 0 +100.34(+1.72%)
Oct 28, 2020 5846 5936 5775 5843 0 -88.97(-1.50%)
Oct 27, 2020 6002 6040 5910 5932 0 -46.03(-0.77%)
Oct 26, 2020 6045 6068 5909 5978 0 -150.10(-2.45%)
Oct 23, 2020 6124 6154 6068 6128 0 +49.60(+0.82%)
Oct 22, 2020 6067 6107 5993 6079 0 +22.14(+0.37%)
Oct 21, 2020 6076 6159 6049 6057 0 -26.98(-0.44%)
Oct 20, 2020 6144 6178 6075 6083 0 -20.99(-0.34%)
Oct 19, 2020 6223 6256 6086 6104 0 -96.48(-1.56%)
Oct 16, 2020 6189 6251 6161 6201 0 +45.39(+0.74%)
Oct 15, 2020 6136 6187 6085 6156 0 -29.02(-0.47%)
Oct 14, 2020 6199 6241 6153 6185 0 -14.42(-0.23%)
Oct 13, 2020 6231 6287 6172 6199 0 -45.31(-0.73%)
Oct 12, 2020 6257 6294 6214 6244 0 +31.36(+0.50%)
Oct 09, 2020 6201 6255 6158 6213 0 +53.73(+0.87%)
Oct 08, 2020 6200 6239 6126 6159 0 -14.44(-0.23%)
Oct 07, 2020 6128 6210 6107 6174 0 +132.59(+2.19%)
Oct 06, 2020 6132 6198 6031 6041 0 -62.17(-1.02%)
Oct 05, 2020 6081 6190 6041 6103 0 +68.01(+1.13%)
Oct 02, 2020 5945 6097 5910 6035 0 +27.41(+0.46%)
Oct 01, 2020 6124 6174 5986 6008 0 -74.03(-1.22%)
Sep 30, 2020 6090 6176 6020 6082 0 +12.13(+0.20%)
Sep 29, 2020 6110 6152 6048 6070 0 -15.97(-0.26%)
Sep 28, 2020 6092 6147 6056 6086 0 +70.15(+1.17%)
Sep 25, 2020 5913 6033 5890 6016 0 +55.32(+0.93%)
Sep 24, 2020 5911 6009 5873 5960 0 +58.91(+1.00%)
Sep 23, 2020 6044 6068 5888 5901 0 -166.01(-2.74%)
Sep 22, 2020 6028 6098 5970 6067 0 +60.77(+1.01%)
Sep 21, 2020 6053 6070 5914 6007 0 -139.30(-2.27%)
Sep 18, 2020 6230 6292 6114 6146 0 -126.17(-2.01%)
Sep 17, 2020 6198 6293 6144 6272 0 +16.33(+0.26%)
Sep 16, 2020 6267 6329 6220 6256 0 +7.82(+0.13%)
Sep 15, 2020 6274 6323 6227 6248 0 +2.28(+0.04%)
Sep 14, 2020 6213 6283 6177 6246 0 +86.64(+1.41%)
Sep 11, 2020 6120 6195 6086 6159 0 +78.80(+1.30%)
Sep 10, 2020 6135 6210 6033 6080 0 -49.24(-0.80%)
Sep 09, 2020 6042 6177 6021 6129 0 +185.57(+3.12%)
Sep 08, 2020 5962 6005 5882 5944 0 -95.62(-1.58%)
Sep 04, 2020 6049 6088 5895 6039 0 +26.76(+0.45%)
Sep 03, 2020 6192 6202 5936 6013 0 -202.73(-3.26%)
Sep 02, 2020 6082 6224 6060 6215 0 +130.50(+2.14%)
Sep 01, 2020 5880 6089 5863 6085 0 +185.28(+3.14%)
Aug 31, 2020 5970 6005 5892 5900 0 -82.92(-1.39%)
Aug 28, 2020 5947 5993 5913 5983 0 +51.23(+0.86%)
Aug 27, 2020 5975 5987 5909 5931 0 -18.18(-0.31%)
Aug 26, 2020 5879 5979 5855 5950 0 +59.22(+1.01%)
Aug 25, 2020 5914 5953 5854 5890 0 +5.35(+0.09%)
Aug 24, 2020 5905 5937 5842 5885 0 +31.15(+0.53%)
Aug 21, 2020 5820 5874 5776 5854 0 +23.56(+0.40%)
Aug 20, 2020 5792 5849 5784 5830 0 -5.46(-0.09%)
Aug 19, 2020 5882 5893 5820 5836 0 -14.78(-0.25%)
Aug 18, 2020 5905 5928 5841 5850 0 -32.60(-0.55%)
Aug 17, 2020 5916 5951 5847 5883 0 +1.57(+0.03%)
Aug 14, 2020 5874 5932 5840 5882 0 +2.19(+0.04%)
Aug 13, 2020 5838 5912 5825 5879 0 +10.95(+0.19%)
Aug 12, 2020 5829 5930 5787 5868 0 +82.20(+1.42%)
Aug 11, 2020 5818 5882 5768 5786 0 +5.15(+0.09%)
Aug 10, 2020 5773 5817 5728 5781 0 -1.74(-0.03%)
Aug 07, 2020 5755 5799 5711 5783 0 +20.38(+0.35%)
Aug 06, 2020 5748 5803 5709 5762 0 +1.34(+0.02%)
Aug 05, 2020 5742 5849 5722 5761 0 +52.50(+0.92%)
Aug 04, 2020 5642 5758 5602 5709 0 +33.84(+0.60%)
Aug 03, 2020 5783 5808 5661 5675 0 -88.58(-1.54%)
Jul 31, 2020 5750 5780 5670 5763 0 +14.93(+0.26%)
Jul 30, 2020 5749 5792 5691 5748 0 -56.47(-0.97%)
Jul 29, 2020 5741 5851 5724 5805 0 +77.84(+1.36%)
Jul 28, 2020 5843 5888 5680 5727 0 -45.70(-0.79%)
Jul 27, 2020 5742 5816 5714 5773 0 +71.56(+1.26%)
Jul 24, 2020 5704 5735 5656 5701 0 -18.36(-0.32%)
Jul 23, 2020 5701 5815 5655 5719 0 -41.12(-0.71%)
Jul 22, 2020 5659 5769 5645 5761 0 +91.93(+1.62%)
Jul 21, 2020 5665 5701 5631 5669 0 +34.61(+0.61%)
Jul 20, 2020 5661 5721 5600 5634 0 -30.62(-0.54%)
Jul 17, 2020 5603 5706 5572 5665 0 +87.79(+1.57%)
Jul 16, 2020 5538 5620 5513 5577 0 +32.47(+0.59%)
Jul 15, 2020 5502 5581 5471 5544 0 +91.40(+1.68%)
Jul 14, 2020 5333 5462 5320 5453 0 +112.90(+2.11%)
Jul 13, 2020 5396 5463 5321 5340 0 -0.43(-0.01%)
Jul 10, 2020 5299 5359 5244 5341 0 +58.77(+1.11%)
Jul 09, 2020 5327 5338 5195 5282 0 -29.07(-0.55%)
Jul 08, 2020 5329 5434 5231 5311 0 -5.13(-0.10%)
Jul 07, 2020 5201 5342 5186 5316 0 +99.83(+1.91%)
Jul 06, 2020 5224 5242 5131 5216 0 +64.67(+1.26%)
Jul 02, 2020 5127 5184 5107 5151 0 +75.42(+1.49%)
Jul 01, 2020 5078 5118 5008 5076 0 +7.57(+0.15%)
Jun 30, 2020 4968 5099 4945 5068 0 +78.99(+1.58%)
Jun 29, 2020 4954 5021 4901 4989 0 +75.63(+1.54%)
Jun 26, 2020 4988 5009 4889 4914 0 -88.16(-1.76%)
Jun 25, 2020 4918 5010 4852 5002 0 +81.18(+1.65%)
Jun 24, 2020 5010 5027 4886 4921 0 -127.18(-2.52%)
Jun 23, 2020 5115 5124 5016 5048 0 +1.19(+0.02%)
Jun 22, 2020 5073 5106 4976 5047 0 -3.31(-0.07%)
Jun 19, 2020 5155 5162 5013 5050 0 -15.38(-0.30%)
Jun 18, 2020 5052 5103 5027 5066 0 -8.40(-0.17%)
Jun 17, 2020 5109 5141 5044 5074 0 +5.18(+0.10%)
Jun 16, 2020 5154 5188 5002 5069 0 +53.91(+1.08%)
Jun 15, 2020 4798 5043 4776 5015 0 +96.68(+1.97%)
Jun 12, 2020 4996 5021 4825 4918 0 +62.31(+1.28%)
Jun 11, 2020 5098 5128 4839 4856 0 -360.63(-6.91%)
Jun 10, 2020 5284 5305 5198 5216 0 -52.25(-0.99%)
Jun 09, 2020 5199 5298 5162 5269 0 +20.49(+0.39%)
Jun 08, 2020 5243 5292 5183 5248 0 -12.61(-0.24%)
Jun 05, 2020 5275 5327 5168 5261 0 +111.29(+2.16%)
Jun 04, 2020 5218 5255 5101 5150 0 -97.64(-1.86%)
Jun 03, 2020 5246 5316 5205 5247 0 +40.36(+0.78%)
Jun 02, 2020 5097 5218 5079 5207 0 +108.28(+2.12%)
Jun 01, 2020 5132 5169 5054 5099 0 -28.62(-0.56%)
May 29, 2020 5104 5155 5058 5127 0 +9.78(+0.19%)
May 28, 2020 5131 5186 5058 5117 0 +57.78(+1.14%)
May 27, 2020 5108 5131 4982 5060 0 +4.82(+0.10%)
May 26, 2020 5059 5099 5016 5055 0 +99.64(+2.01%)
May 22, 2020 4927 4972 4894 4955 0 +18.97(+0.38%)
May 21, 2020 4948 4990 4894 4936 0 -21.70(-0.44%)
May 20, 2020 4957 5023 4923 4958 0 +73.27(+1.50%)
May 19, 2020 4923 4968 4861 4885 0 -58.53(-1.18%)
May 18, 2020 4927 5026 4892 4943 0 +164.78(+3.45%)
May 15, 2020 4655 4792 4627 4778 0 +93.30(+1.99%)
May 14, 2020 4600 4689 4518 4685 0 +1.87(+0.04%)
May 13, 2020 4745 4786 4618 4683 0 -82.09(-1.72%)
May 12, 2020 4824 4874 4762 4765 0 -59.86(-1.24%)
May 11, 2020 4748 4860 4719 4825 0 -3.06(-0.06%)
May 08, 2020 4775 4860 4733 4828 0 +141.75(+3.02%)
May 07, 2020 4677 4737 4636 4686 0 +70.62(+1.53%)
May 06, 2020 4660 4705 4585 4616 0 -29.33(-0.63%)
May 05, 2020 4673 4738 4625 4645 0 +17.53(+0.38%)
May 04, 2020 4584 4644 4529 4628 0 +11.09(+0.24%)
May 01, 2020 4624 4670 4559 4617 0 -89.76(-1.91%)
Apr 30, 2020 4705 4782 4648 4706 0 -94.56(-1.97%)
Apr 29, 2020 4717 4888 4662 4801 0 +211.47(+4.61%)
Apr 28, 2020 4658 4694 4537 4589 0 +7.34(+0.16%)
Apr 27, 2020 4473 4611 4441 4582 0 +100.94(+2.25%)
Apr 24, 2020 4437 4504 4388 4481 0 +81.69(+1.86%)
Apr 23, 2020 4433 4517 4357 4399 0 +9.48(+0.22%)
Apr 22, 2020 4373 4433 4323 4390 0 +124.63(+2.92%)
Apr 21, 2020 4291 4332 4215 4265 0 -112.78(-2.58%)
Apr 20, 2020 4460 4522 4345 4378 0 -150.65(-3.33%)
Apr 17, 2020 4410 4566 4381 4529 0 +230.24(+5.36%)
Apr 16, 2020 4375 4410 4236 4298 0 -49.59(-1.14%)
Apr 15, 2020 4397 4445 4291 4348 0 -159.27(-3.53%)
Apr 14, 2020 4532 4596 4431 4507 0 +74.32(+1.68%)
Apr 13, 2020 4449 4505 4332 4433 0 -68.58(-1.52%)
Apr 09, 2020 4452 4641 4398 4502 0 +100.69(+2.29%)
Apr 08, 2020 4189 4437 4132 4401 0 +255.94(+6.17%)
Apr 07, 2020 4171 4286 4100 4145 0 +116.83(+2.90%)
Apr 06, 2020 3946 4089 3890 4028 0 +272.40(+7.25%)
Apr 03, 2020 3880 3953 3730 3756 0 -142.22(-3.65%)
Apr 02, 2020 3805 4008 3736 3898 0 +68.94(+1.80%)
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.