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 (%)
Jun 30, 2017 3472 3502 3454 3480 0 +14.34(+0.41%)
Jun 29, 2017 3508 3536 3453 3465 0 -44.47(-1.27%)
Jun 28, 2017 3513 3526 3499 3510 0 +21.57(+0.62%)
Jun 27, 2017 3517 3524 3482 3488 0 -22.21(-0.63%)
Jun 26, 2017 3510 3529 3493 3510 0 +8.15(+0.23%)
Jun 23, 2017 3507 3522 3486 3502 0 -4.48(-0.13%)
Jun 22, 2017 3503 3525 3492 3507 0 +4.55(+0.13%)
Jun 21, 2017 3570 3578 3496 3502 0 -62.72(-1.76%)
Jun 20, 2017 3568 3588 3552 3565 0 -14.50(-0.41%)
Jun 19, 2017 3547 3597 3543 3579 0 +53.42(+1.52%)
Jun 16, 2017 3532 3541 3496 3526 0 +11.35(+0.32%)
Jun 15, 2017 3513 3536 3471 3515 0 -19.08(-0.54%)
Jun 14, 2017 3569 3574 3511 3534 0 -33.65(-0.94%)
Jun 13, 2017 3506 3571 3503 3567 0 +62.11(+1.77%)
Jun 12, 2017 3536 3551 3493 3505 0 -35.25(-1.00%)
Jun 09, 2017 3494 3550 3489 3541 0 +51.80(+1.48%)
Jun 08, 2017 3488 3503 3462 3489 0 +12.91(+0.37%)
Jun 07, 2017 3478 3486 3446 3476 0 +7.30(+0.21%)
Jun 06, 2017 3448 3490 3436 3468 0 +10.82(+0.31%)
Jun 05, 2017 3462 3478 3442 3458 0 -10.04(-0.29%)
Jun 02, 2017 3447 3483 3439 3468 0 +25.65(+0.75%)
Jun 01, 2017 3398 3452 3394 3442 0 +46.12(+1.36%)
May 31, 2017 3368 3405 3340 3396 0 +30.12(+0.89%)
May 30, 2017 3364 3377 3352 3366 0 -5.76(-0.17%)
May 26, 2017 3352 3380 3347 3372 0 +13.13(+0.39%)
May 25, 2017 3394 3403 3341 3358 0 -23.17(-0.69%)
May 24, 2017 3359 3401 3353 3382 0 +30.31(+0.90%)
May 23, 2017 3360 3377 3341 3351 0 +0.23(+0.01%)
May 22, 2017 3386 3395 3341 3351 0 -8.26(-0.25%)
May 19, 2017 3335 3388 3328 3359 0 +32.23(+0.97%)
May 18, 2017 3298 3344 3268 3327 0 +13.67(+0.41%)
May 17, 2017 3410 3394 3311 3313 0 -99.71(-2.92%)
May 16, 2017 3412 3434 3395 3413 0 +0.98(+0.03%)
May 15, 2017 3407 3439 3399 3412 0 +19.99(+0.59%)
May 12, 2017 3384 3404 3376 3392 0 +3.56(+0.11%)
May 11, 2017 3394 3406 3340 3389 0 -12.46(-0.37%)
May 10, 2017 3407 3420 3385 3401 0 -3.53(-0.10%)
May 09, 2017 3425 3443 3394 3405 0 -22.01(-0.64%)
May 08, 2017 3447 3454 3415 3427 0 -28.93(-0.84%)
May 05, 2017 3393 3463 3381 3456 0 +74.72(+2.21%)
May 04, 2017 3389 3402 3358 3381 0 -1.50(-0.04%)
May 03, 2017 3407 3422 3356 3382 0 -35.46(-1.04%)
May 02, 2017 3416 3433 3394 3418 0 +11.22(+0.33%)
May 01, 2017 3420 3433 3394 3407 0 -3.01(-0.09%)
Apr 28, 2017 3434 3444 3388 3410 0 -20.66(-0.60%)
Apr 27, 2017 3456 3472 3402 3430 0 -33.92(-0.98%)
Apr 26, 2017 3472 3489 3451 3464 0 -18.27(-0.52%)
Apr 25, 2017 3453 3491 3443 3482 0 +80.24(+2.36%)
Apr 24, 2017 3393 3423 3384 3402 0 +39.52(+1.18%)
Apr 21, 2017 3357 3377 3343 3363 0 +5.91(+0.18%)
Apr 20, 2017 3342 3382 3325 3357 0 +41.02(+1.24%)
Apr 19, 2017 3333 3340 3304 3316 0 -4.12(-0.12%)
Apr 18, 2017 3315 3340 3296 3320 0 -9.56(-0.29%)
Apr 17, 2017 3305 3332 3291 3329 0 +32.76(+0.99%)
Apr 13, 2017 3329 3335 3293 3297 0 -41.83(-1.25%)
Apr 12, 2017 3373 3379 3331 3338 0 -31.70(-0.94%)
Apr 11, 2017 3381 3393 3353 3370 0 -21.27(-0.63%)
Apr 10, 2017 3388 3403 3377 3391 0 +1.60(+0.05%)
Apr 07, 2017 3385 3406 3372 3390 0 -5.66(-0.17%)
Apr 06, 2017 3390 3414 3378 3396 0 +8.38(+0.25%)
Apr 05, 2017 3385 3433 3373 3387 0 +13.79(+0.41%)
Apr 04, 2017 3363 3379 3343 3373 0 +11.41(+0.34%)
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.