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 (%)
Mar 29, 2018 3959 3959 3959 3959 0 +55.64(+1.43%)
Mar 28, 2018 3953 3979 3890 3903 0 -31.36(-0.80%)
Mar 27, 2018 3983 4009 3915 3935 0 -35.37(-0.89%)
Mar 26, 2018 3953 3989 3911 3970 0 +68.21(+1.75%)
Mar 23, 2018 3960 4023 3894 3902 0 -73.33(-1.84%)
Mar 22, 2018 4067 4087 3969 3975 0 -130.69(-3.18%)
Mar 21, 2018 4079 4149 4065 4106 0 +24.49(+0.60%)
Mar 20, 2018 4109 4135 4058 4081 0 -36.13(-0.88%)
Mar 19, 2018 4154 4161 4092 4118 0 -51.00(-1.22%)
Mar 16, 2018 4154 4186 4129 4169 0 +14.74(+0.35%)
Mar 15, 2018 4172 4188 4140 4154 0 -7.23(-0.17%)
Mar 14, 2018 4226 4232 4147 4161 0 -54.70(-1.30%)
Mar 13, 2018 4251 4272 4198 4216 0 -11.70(-0.28%)
Mar 12, 2018 4245 4268 4201 4227 0 -16.40(-0.39%)
Mar 09, 2018 4159 4251 4137 4244 0 +120.03(+2.91%)
Mar 08, 2018 4141 4167 4084 4124 0 +1.40(+0.03%)
Mar 07, 2018 4122 4136 4117 4122 0 +28.07(+0.69%)
Mar 06, 2018 4042 4129 4011 4094 0 +61.93(+1.54%)
Mar 05, 2018 3949 4047 3942 4032 0 +62.28(+1.57%)
Mar 02, 2018 3967 4001 3919 3970 0 -15.70(-0.39%)
Mar 01, 2018 3993 4021 3936 3986 0 -7.14(-0.18%)
Feb 28, 2018 4054 4104 3988 3993 0 -50.59(-1.25%)
Feb 27, 2018 4098 4115 4042 4044 0 -50.65(-1.24%)
Feb 26, 2018 4082 4112 4033 4094 0 +23.08(+0.57%)
Feb 23, 2018 4054 4081 4024 4071 0 +38.51(+0.95%)
Feb 22, 2018 4026 4064 3998 4033 0 +29.38(+0.73%)
Feb 21, 2018 4029 4087 3996 4003 0 -17.53(-0.44%)
Feb 20, 2018 4031 4057 3998 4021 0 -23.07(-0.57%)
Feb 16, 2018 4044 4044 4044 4044 0 -7.77(-0.19%)
Feb 15, 2018 4075 4099 4009 4052 0 +6.57(+0.16%)
Feb 14, 2018 3970 4066 3956 4045 0 +47.70(+1.19%)
Feb 13, 2018 3998 4034 3951 3997 0 -8.47(-0.21%)
Feb 12, 2018 3982 4036 3943 4006 0 +58.92(+1.49%)
Feb 09, 2018 3887 3976 3794 3947 0 +105.80(+2.75%)
Feb 08, 2018 3996 4013 3839 3841 0 -158.51(-3.96%)
Feb 07, 2018 4026 4075 3995 4000 0 -32.66(-0.81%)
Feb 06, 2018 3874 4049 3838 4032 0 +52.90(+1.33%)
Feb 05, 2018 4041 4108 3925 3979 0 -80.99(-1.99%)
Feb 02, 2018 4123 4169 4043 4060 0 -81.47(-1.97%)
Feb 01, 2018 4167 4192 4112 4142 0 -49.64(-1.18%)
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%)
Nov 01, 2017 3999 4023 3965 4001 0 +7.45(+0.19%)
Oct 31, 2017 4008 4023 3985 3993 0 -6.56(-0.16%)
Oct 30, 2017 4021 4033 3987 4000 0 -25.21(-0.63%)
Oct 27, 2017 4035 4062 3990 4025 0 +0.79(+0.02%)
Oct 26, 2017 4001 4044 3978 4024 0 +75.72(+1.92%)
Oct 25, 2017 3942 3968 3901 3948 0 +7.59(+0.19%)
Oct 24, 2017 3909 3970 3903 3941 0 +21.83(+0.56%)
Oct 23, 2017 3942 3948 3910 3919 0 -19.75(-0.50%)
Oct 20, 2017 3937 3953 3921 3939 0 +21.40(+0.55%)
Oct 19, 2017 3886 3924 3870 3917 0 +19.37(+0.50%)
Oct 18, 2017 3902 3917 3872 3898 0 +3.65(+0.09%)
Oct 17, 2017 3920 3931 3868 3894 0 -22.70(-0.58%)
Oct 16, 2017 3936 3951 3895 3917 0 -6.93(-0.18%)
Oct 13, 2017 3926 3945 3914 3924 0 +15.37(+0.39%)
Oct 12, 2017 3888 3921 3881 3909 0 +10.79(+0.28%)
Oct 11, 2017 3890 3909 3865 3898 0 +6.55(+0.17%)
Oct 10, 2017 3897 3909 3870 3891 0 -6.42(-0.16%)
Oct 09, 2017 3919 3928 3885 3898 0 -20.11(-0.51%)
Oct 06, 2017 3889 3921 3875 3918 0 +8.51(+0.22%)
Oct 05, 2017 3901 3917 3876 3909 0 +37.50(+0.97%)
Oct 04, 2017 3882 3900 3849 3872 0 -8.18(-0.21%)
Oct 03, 2017 3862 3895 3825 3880 0 +74.30(+1.95%)
Oct 02, 2017 3787 3819 3762 3806 0 +18.42(+0.49%)
Sep 29, 2017 3778 3816 3759 3787 0 +11.26(+0.30%)
Sep 28, 2017 3736 3789 3725 3776 0 +41.53(+1.11%)
Sep 27, 2017 3734 3757 3693 3735 0 +10.50(+0.28%)
Sep 26, 2017 3748 3776 3717 3724 0 -9.22(-0.25%)
Sep 25, 2017 3725 3762 3694 3733 0 -0.75(-0.02%)
Sep 22, 2017 3739 3755 3703 3734 0 -2.95(-0.08%)
Sep 21, 2017 3732 3757 3717 3737 0 +0.37(+0.01%)
Sep 20, 2017 3728 3758 3703 3737 0 +21.32(+0.57%)
Sep 19, 2017 3701 3730 3682 3715 0 +21.40(+0.58%)
Sep 18, 2017 3679 3705 3662 3694 0 +20.48(+0.56%)
Sep 15, 2017 3690 3699 3657 3673 0 -19.09(-0.52%)
Sep 14, 2017 3684 3705 3667 3692 0 +6.94(+0.19%)
Sep 13, 2017 3698 3711 3669 3686 0 -14.50(-0.39%)
Sep 12, 2017 3695 3733 3682 3700 0 +20.98(+0.57%)
Sep 11, 2017 3644 3690 3624 3679 0 +62.63(+1.73%)
Sep 08, 2017 3596 3628 3575 3616 0 +17.90(+0.50%)
Sep 07, 2017 3607 3617 3578 3599 0 -7.53(-0.21%)
Sep 06, 2017 3609 3614 3598 3606 0 -1.04(-0.03%)
Sep 05, 2017 3618 3630 3601 3607 0 -12.13(-0.34%)
Sep 01, 2017 3611 3625 3604 3619 0 +13.23(+0.37%)
Aug 31, 2017 3577 3631 3564 3606 0 +49.15(+1.38%)
Aug 30, 2017 3516 3567 3506 3557 0 +27.83(+0.79%)
Aug 29, 2017 3537 3545 3518 3529 0 -27.17(-0.76%)
Aug 28, 2017 3559 3570 3536 3556 0 +4.63(+0.13%)
Aug 25, 2017 3550 3565 3534 3552 0 +12.96(+0.37%)
Aug 24, 2017 3550 3559 3530 3539 0 -7.02(-0.20%)
Aug 23, 2017 3544 3571 3534 3546 0 -11.59(-0.33%)
Aug 22, 2017 3521 3567 3516 3557 0 +50.60(+1.44%)
Aug 21, 2017 3498 3515 3474 3507 0 +18.71(+0.54%)
Aug 18, 2017 3475 3502 3461 3488 0 +5.95(+0.17%)
Aug 17, 2017 3521 3534 3481 3482 0 -52.13(-1.48%)
Aug 16, 2017 3527 3540 3512 3534 0 +16.55(+0.47%)
Aug 15, 2017 3514 3529 3492 3518 0 +7.98(+0.23%)
Aug 14, 2017 3503 3531 3492 3510 0 +23.65(+0.68%)
Aug 11, 2017 3477 3503 3469 3486 0 +3.48(+0.10%)
Aug 10, 2017 3498 3507 3460 3482 0 -29.82(-0.85%)
Aug 09, 2017 3499 3526 3490 3512 0 +8.70(+0.25%)
Aug 08, 2017 3523 3537 3492 3504 0 -24.95(-0.71%)
Aug 07, 2017 3537 3549 3514 3528 0 -3.76(-0.11%)
Aug 04, 2017 3517 3542 3508 3532 0 +26.16(+0.75%)
Aug 03, 2017 3545 3557 3493 3506 0 -35.61(-1.01%)
Aug 02, 2017 3535 3556 3513 3542 0 +0.77(+0.02%)
Aug 01, 2017 3532 3553 3504 3541 0 +36.65(+1.05%)
Jul 31, 2017 3572 3578 3499 3504 0 -54.38(-1.53%)
Jul 28, 2017 3593 3610 3531 3559 0 -21.07(-0.59%)
Jul 27, 2017 3610 3631 3556 3580 0 -19.12(-0.53%)
Jul 26, 2017 3621 3629 3575 3599 0 -28.48(-0.79%)
Jul 25, 2017 3639 3660 3609 3627 0 +25.77(+0.72%)
Jul 24, 2017 3600 3624 3584 3602 0 -1.90(-0.05%)
Jul 21, 2017 3607 3622 3586 3603 0 -7.98(-0.22%)
Jul 20, 2017 3624 3643 3584 3611 0 -30.02(-0.82%)
Jul 19, 2017 3607 3644 3600 3641 0 +43.46(+1.21%)
Jul 18, 2017 3606 3617 3587 3598 0 -18.77(-0.52%)
Jul 17, 2017 3617 3633 3601 3617 0 +1.22(+0.03%)
Jul 14, 2017 3592 3626 3583 3616 0 +29.54(+0.82%)
Jul 13, 2017 3608 3623 3574 3586 0 -22.22(-0.62%)
Jul 12, 2017 3560 3616 3548 3608 0 +70.97(+2.01%)
Jul 11, 2017 3541 3548 3508 3537 0 -1.85(-0.05%)
Jul 10, 2017 3513 3558 3499 3539 0 +19.72(+0.56%)
Jul 07, 2017 3500 3526 3481 3519 0 +24.40(+0.70%)
Jul 06, 2017 3482 3514 3461 3495 0 +4.28(+0.12%)
Jul 05, 2017 3524 3529 3471 3491 0 -32.64(-0.93%)
Jul 03, 2017 3502 3540 3491 3523 0 +43.69(+1.26%)
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.