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 (%)
Sep 30, 2009 1416 1428 1380 1400 0 -14.93(-1.06%)
Sep 29, 2009 1419 1442 1404 1415 0 -3.14(-0.22%)
Sep 28, 2009 1379 1425 1377 1418 0 +44.38(+3.23%)
Sep 25, 2009 1390 1403 1366 1374 0 -23.06(-1.65%)
Sep 24, 2009 1424 1434 1384 1397 0 -24.45(-1.72%)
Sep 23, 2009 1448 1465 1419 1421 0 -28.02(-1.93%)
Sep 22, 2009 1452 1471 1434 1449 0 +12.18(+0.85%)
Sep 21, 2009 1430 1453 1408 1437 0 -13.53(-0.93%)
Sep 18, 2009 1447 1459 1429 1451 0 +10.41(+0.72%)
Sep 17, 2009 1435 1465 1421 1440 0 +5.30(+0.37%)
Sep 16, 2009 1424 1455 1416 1435 0 +20.26(+1.43%)
Sep 15, 2009 1381 1425 1371 1415 0 +35.94(+2.61%)
Sep 14, 2009 1330 1383 1320 1379 0 +40.97(+3.06%)
Sep 11, 2009 1344 1356 1319 1338 0 -2.00(-0.15%)
Sep 10, 2009 1316 1348 1296 1340 0 +18.76(+1.42%)
Sep 09, 2009 1302 1332 1286 1321 0 +12.32(+0.94%)
Sep 08, 2009 1307 1321 1289 1309 0 +19.26(+1.49%)
Sep 04, 2009 1289 1289 1289 0 +22.78(+1.80%)
Sep 03, 2009 1263 1272 1242 1267 0 +15.55(+1.24%)
Sep 02, 2009 1252 1264 1233 1251 0 -4.47(-0.36%)
Sep 01, 2009 1284 1312 1249 1256 0 -38.68(-2.99%)
Aug 31, 2009 1303 1310 1284 1294 0 -26.38(-2.00%)
Aug 28, 2009 1318 1333 1300 1321 0 +16.02(+1.23%)
Aug 27, 2009 1310 1319 1281 1305 0 -6.18(-0.47%)
Aug 26, 2009 1308 1329 1298 1311 0 -2.77(-0.21%)
Aug 25, 2009 1332 1353 1307 1314 0 -13.51(-1.02%)
Aug 24, 2009 1350 1364 1320 1327 0 -15.35(-1.14%)
Aug 21, 2009 1311 1349 1308 1342 0 +44.13(+3.40%)
Aug 20, 2009 1292 1304 1283 1298 0 +5.32(+0.41%)
Aug 19, 2009 1259 1304 1249 1293 0 +13.36(+1.04%)
Aug 18, 2009 1268 1286 1263 1280 0 +14.43(+1.14%)
Aug 17, 2009 1283 1292 1254 1265 0 -52.38(-3.98%)
Aug 14, 2009 1352 1355 1300 1318 0 -33.26(-2.46%)
Aug 13, 2009 1341 1356 1324 1351 0 +20.19(+1.52%)
Aug 12, 2009 1319 1344 1309 1331 0 +1.55(+0.12%)
Aug 11, 2009 1315 1338 1294 1329 0 +16.32(+1.24%)
Aug 10, 2009 1326 1331 1301 1313 0 -21.08(-1.58%)
Aug 07, 2009 1336 1348 1303 1334 0 +12.12(+0.92%)
Aug 06, 2009 1330 1342 1305 1322 0 -4.69(-0.35%)
Aug 05, 2009 1320 1337 1299 1326 0 +10.52(+0.80%)
Aug 04, 2009 1295 1327 1289 1316 0 +10.37(+0.79%)
Aug 03, 2009 1277 1312 1266 1305 0 +43.81(+3.47%)
Jul 31, 2009 1257 1280 1244 1262 0 +4.37(+0.35%)
Jul 30, 2009 1227 1282 1225 1257 0 +50.81(+4.21%)
Jul 29, 2009 1212 1221 1191 1206 0 -14.61(-1.20%)
Jul 28, 2009 1218 1234 1198 1221 0 -3.39(-0.28%)
Jul 27, 2009 1227 1235 1211 1224 0 +12.72(+1.05%)
Jul 25, 2009 1205 1217 1193 1212 0 -8.65(-0.71%)
Jul 24, 2009 1203 1228 1190 1220 0 +6.31(+0.52%)
Jul 23, 2009 1156 1221 1151 1214 0 +56.38(+4.87%)
Jul 22, 2009 1133 1167 1117 1158 0 +12.21(+1.07%)
Jul 21, 2009 1149 1165 1108 1146 0 +96.12(+9.16%)
Jun 26, 2009 1035 1055 1028 1049 0 +5.66(+0.54%)
Jun 25, 2009 1024 1047 1021 1044 0 +22.84(+2.24%)
Jun 24, 2009 1019 1038 1007 1021 0 +13.83(+1.37%)
Jun 23, 2009 994.39 1016 983.81 1007 0 +12.30(+1.24%)
Jun 22, 2009 1033 1038 992.00 994.77 0 -51.14(-4.89%)
Jun 19, 2009 1054 1065 1035 1046 0 -1.48(-0.14%)
Jun 18, 2009 1038 1064 1028 1047 0 +7.97(+0.77%)
Jun 17, 2009 1042 1060 1020 1039 0 -5.97(-0.57%)
Jun 16, 2009 1078 1085 1043 1045 0 -27.51(-2.56%)
Jun 15, 2009 1099 1104 1061 1073 0 -38.72(-3.48%)
Jun 12, 2009 1114 1121 1095 1112 0 -8.32(-0.74%)
Jun 11, 2009 1112 1141 1106 1120 0 +6.87(+0.62%)
Jun 10, 2009 1137 1142 1085 1113 0 -11.88(-1.06%)
Jun 09, 2009 1096 1133 1092 1125 0 +35.17(+3.23%)
Jun 08, 2009 1086 1100 1072 1090 0 -24.58(-2.21%)
Jun 05, 2009 1152 1156 1097 1114 0 -31.69(-2.77%)
Jun 04, 2009 1140 1159 1125 1146 0 +12.07(+1.06%)
Jun 03, 2009 1164 1167 1117 1134 0 -41.86(-3.56%)
Jun 02, 2009 1154 1186 1144 1176 0 +26.19(+2.28%)
Jun 01, 2009 1138 1170 1120 1150 0 +31.82(+2.85%)
May 29, 2009 1093 1122 1084 1118 0 +30.97(+2.85%)
May 28, 2009 1084 1100 1061 1087 0 +7.90(+0.73%)
May 27, 2009 1103 1119 1074 1079 0 -24.80(-2.25%)
May 26, 2009 1077 1110 1060 1104 0 +15.32(+1.41%)
May 25, 2009 1080 1105 1066 1088 0 +0.00(+0.00%)
May 22, 2009 1080 1105 1066 1088 0 +13.52(+1.26%)
May 21, 2009 1094 1102 1060 1075 0 -38.98(-3.50%)
May 20, 2009 1128 1171 1105 1114 0 -4.20(-0.38%)
May 19, 2009 1112 1133 1104 1118 0 +8.50(+0.77%)
May 18, 2009 1066 1114 1063 1110 0 +55.58(+5.27%)
May 15, 2009 1058 1089 1043 1054 0 -5.71(-0.54%)
May 14, 2009 1029 1077 1026 1060 0 +27.92(+2.71%)
May 13, 2009 1061 1069 1017 1032 0 -58.14(-5.33%)
May 12, 2009 1102 1116 1068 1090 0 -4.72(-0.43%)
May 11, 2009 1097 1113 1072 1095 0 -17.56(-1.58%)
May 08, 2009 1085 1122 1058 1112 0 +49.89(+4.70%)
May 07, 2009 1101 1113 1044 1062 0 -30.69(-2.81%)
May 06, 2009 1118 1129 1055 1093 0 -19.90(-1.79%)
May 05, 2009 1121 1135 1092 1113 0 -17.01(-1.51%)
May 04, 2009 1113 1135 1107 1130 0 +50.19(+4.65%)
May 01, 2009 1080 1101 1061 1080 0 -4.22(-0.39%)
Apr 30, 2009 1089 1119 1065 1084 0 +37.99(+3.63%)
Apr 29, 2009 1029 1064 1025 1046 0 +28.76(+2.83%)
Apr 28, 2009 997.68 1035 988.66 1017 0 +7.14(+0.71%)
Apr 27, 2009 1022 1034 990.47 1010 0 -25.35(-2.45%)
Apr 24, 2009 998.97 1047 990.81 1035 0 +47.31(+4.79%)
Apr 23, 2009 996.95 1006 960.72 988.12 0 -5.20(-0.52%)
Apr 22, 2009 969.84 1030 962.47 993.32 0 +10.74(+1.09%)
Apr 21, 2009 920.86 989.31 909.25 982.58 0 +39.57(+4.20%)
Apr 20, 2009 986.48 992.65 937.65 943.01 0 -61.35(-6.11%)
Apr 17, 2009 994.80 1012 975.93 1004 0 +10.45(+1.05%)
Apr 16, 2009 969.28 1001 944.07 993.91 0 +40.62(+4.26%)
Apr 15, 2009 926.75 955.87 914.89 953.29 0 +23.62(+2.54%)
Apr 14, 2009 942.18 959.73 917.75 929.66 0 -19.67(-2.07%)
Apr 13, 2009 931.46 959.34 918.67 949.33 0 +5.54(+0.59%)
Apr 10, 2009 920.00 947.68 910.96 943.79 0 +0.00(+0.00%)
Apr 09, 2009 920.00 947.68 910.96 943.79 0 +49.46(+5.53%)
Apr 08, 2009 877.25 901.01 869.11 894.34 0 +20.77(+2.38%)
Apr 07, 2009 896.39 904.06 867.10 873.57 0 -39.61(-4.34%)
Apr 06, 2009 918.75 931.09 896.26 913.17 0 -20.87(-2.23%)
Apr 03, 2009 898.98 935.91 885.14 934.04 0 +33.35(+3.70%)
Apr 02, 2009 870.21 914.09 864.67 900.69 0 +55.52(+6.57%)
Apr 01, 2009 797.24 853.46 788.51 845.17 0 +32.31(+3.98%)
Mar 31, 2009 808.03 826.59 796.30 812.86 0 +12.62(+1.58%)
Mar 30, 2009 814.97 821.74 783.68 800.24 0 -34.56(-4.14%)
Mar 27, 2009 849.72 856.21 828.18 834.80 0 -24.52(-2.85%)
Mar 26, 2009 836.69 866.76 832.44 859.31 0 +32.20(+3.89%)
Mar 25, 2009 825.19 856.55 797.54 827.11 0 +10.48(+1.28%)
Mar 24, 2009 798.12 834.46 790.75 816.63 0 +8.89(+1.10%)
Mar 23, 2009 784.17 808.78 781.77 807.74 0 +57.36(+7.64%)
Mar 20, 2009 774.30 783.37 741.16 750.39 0 -28.10(-3.61%)
Mar 19, 2009 785.62 797.91 764.26 778.48 0 +2.70(+0.35%)
Mar 18, 2009 746.62 782.35 734.67 775.79 0 +22.39(+2.97%)
Mar 17, 2009 738.38 753.77 728.47 753.39 0 +15.11(+2.05%)
Mar 16, 2009 736.42 768.51 724.21 738.29 0 +13.16(+1.82%)
Mar 13, 2009 712.22 733.36 699.43 725.12 0 +18.91(+2.68%)
Mar 12, 2009 678.86 708.46 660.50 706.21 0 +26.46(+3.89%)
Mar 11, 2009 675.57 693.01 659.82 679.75 0 +9.87(+1.47%)
Mar 10, 2009 623.29 674.26 616.30 669.89 0 +52.97(+8.59%)
Mar 09, 2009 633.77 651.10 610.42 616.92 0 -22.39(-3.50%)
Mar 06, 2009 636.92 677.00 614.97 639.31 0 +8.85(+1.40%)
Mar 05, 2009 652.39 659.33 622.82 630.46 0 -37.87(-5.67%)
Mar 04, 2009 653.51 682.15 645.69 668.33 0 +26.51(+4.13%)
Mar 03, 2009 652.60 664.03 632.49 641.82 0 +0.00(+0.00%)
Mar 02, 2009 656.54 683.04 639.07 641.82 0 -36.51(-5.38%)
Feb 27, 2009 674.58 696.42 664.28 678.32 0 -9.02(-1.31%)
Feb 26, 2009 709.09 724.56 685.34 687.34 0 -8.68(-1.25%)
Feb 25, 2009 714.83 727.07 688.09 696.02 0 -23.89(-3.32%)
Feb 24, 2009 685.04 725.08 676.62 719.90 0 +30.77(+4.47%)
Feb 23, 2009 743.09 750.21 686.57 689.13 0 -50.49(-6.83%)
Feb 20, 2009 736.63 752.51 718.50 739.62 0 -14.81(-1.96%)
Feb 19, 2009 775.88 789.03 748.98 754.43 0 -9.22(-1.21%)
Feb 18, 2009 771.48 781.29 752.97 763.66 0 -0.16(-0.02%)
Feb 17, 2009 785.70 792.64 759.47 763.82 0 -44.04(-5.45%)
Feb 16, 2009 823.97 833.28 804.48 807.86 0 +0.00(+0.00%)
Feb 13, 2009 823.97 833.28 804.48 807.86 0 -18.96(-2.29%)
Feb 12, 2009 807.07 831.37 788.61 826.82 0 +4.56(+0.55%)
Feb 11, 2009 842.07 848.09 808.13 822.26 0 -12.35(-1.48%)
Feb 10, 2009 877.32 894.13 826.35 834.61 0 -40.95(-4.68%)
Feb 09, 2009 867.08 892.66 852.50 875.56 0 +2.09(+0.24%)
Feb 06, 2009 849.56 883.23 842.12 873.47 0 +25.78(+3.04%)
Feb 05, 2009 826.77 858.69 802.81 847.69 0 +19.42(+2.34%)
Feb 04, 2009 839.86 862.94 821.01 828.27 0 -7.74(-0.93%)
Feb 03, 2009 829.47 867.33 803.74 836.01 0 +20.23(+2.48%)
Feb 02, 2009 822.63 845.17 802.58 815.79 0 -15.81(-1.90%)
Jan 30, 2009 869.52 878.83 823.87 831.60 0 -37.97(-4.37%)
Jan 29, 2009 896.59 904.04 865.07 869.57 0 -44.07(-4.82%)
Jan 28, 2009 897.50 924.26 886.70 913.64 0 +32.72(+3.71%)
Jan 27, 2009 879.17 897.51 846.58 880.92 0 +5.65(+0.64%)
Jan 26, 2009 920.49 937.28 866.43 875.28 0 -26.39(-2.93%)
Jan 23, 2009 877.67 913.99 855.08 901.67 0 +5.00(+0.56%)
Jan 22, 2009 901.77 916.64 874.85 896.66 0 -36.90(-3.95%)
Jan 21, 2009 896.21 936.55 880.06 933.56 0 +42.65(+4.79%)
Jan 20, 2009 952.39 955.70 887.92 890.92 0 -65.47(-6.85%)
Jan 19, 2009 964.82 978.62 932.87 956.39 0 +0.00(+0.00%)
Jan 16, 2009 964.82 978.62 932.87 956.39 0 +7.46(+0.79%)
Jan 15, 2009 926.87 960.43 895.90 948.93 0 +21.34(+2.30%)
Jan 14, 2009 953.06 959.42 919.41 927.59 0 -41.58(-4.29%)
Jan 13, 2009 962.05 986.20 951.12 969.16 0 +3.11(+0.32%)
Jan 12, 2009 982.93 995.31 956.56 966.06 0 -20.24(-2.05%)
Jan 09, 2009 1007 1012 976.75 986.29 0 -17.31(-1.72%)
Jan 08, 2009 990.12 1011 977.91 1004 0 +9.68(+0.97%)
Jan 07, 2009 1016 1033 982.59 993.92 0 -39.25(-3.80%)
Jan 06, 2009 1001 1050 990.43 1033 0 +50.58(+5.15%)
Jan 05, 2009 976.57 998.99 957.52 982.59 0 +5.44(+0.56%)
Jan 02, 2009 950.93 981.97 936.89 977.15 0 +30.07(+3.18%)
Jan 01, 2009 940.80 961.30 925.90 947.08 0 +0.00(+0.00%)
Dec 31, 2008 940.80 961.30 925.90 947.08 0 +5.65(+0.60%)
Dec 30, 2008 922.05 946.39 909.99 941.43 0 +25.42(+2.78%)
Dec 29, 2008 941.40 951.60 893.14 916.01 0 -60.18(-6.16%)
Dec 26, 2008 973.22 983.08 960.95 976.19 0 +11.40(+1.18%)
Dec 25, 2008 971.45 984.55 951.70 964.79 0 +0.00(+0.00%)
Dec 24, 2008 971.45 984.55 951.70 964.79 0 +4.50(+0.47%)
Dec 23, 2008 981.62 997.89 955.45 960.29 0 -15.35(-1.57%)
Dec 22, 2008 997.95 1004 953.35 975.64 0 -21.70(-2.18%)
Dec 19, 2008 1004 1028 983.47 997.34 0 -3.88(-0.39%)
Dec 18, 2008 1055 1060 991.55 1001 0 -40.04(-3.85%)
Dec 17, 2008 1043 1067 1029 1041 0 -14.68(-1.39%)
Dec 16, 2008 1020 1061 1011 1056 0 +49.73(+4.94%)
Dec 15, 2008 1019 1033 988.59 1006 0 -4.31(-0.43%)
Dec 12, 2008 970.19 1019 951.51 1011 0 +18.71(+1.89%)
Dec 11, 2008 1022 1041 980.73 991.81 0 -34.84(-3.39%)
Dec 10, 2008 1032 1043 999.71 1027 0 +11.92(+1.17%)
Dec 09, 2008 1017 1051 992.74 1015 0 -17.22(-1.67%)
Dec 08, 2008 991.10 1045 976.57 1032 0 +70.83(+7.37%)
Dec 05, 2008 917.25 966.99 887.71 961.12 0 +29.43(+3.16%)
Dec 04, 2008 911.19 967.66 899.27 931.70 0 -12.52(-1.33%)
Dec 03, 2008 914.42 957.20 892.33 944.22 0 +12.70(+1.36%)
Dec 02, 2008 902.33 937.98 889.95 931.52 0 +38.21(+4.28%)
Dec 01, 2008 968.33 975.09 888.71 893.31 0 -86.77(-8.85%)
Nov 28, 2008 972.37 988.88 956.26 980.09 0 +6.06(+0.62%)
Nov 27, 2008 928.38 979.12 911.65 974.02 0 +0.00(+0.00%)
Nov 26, 2008 928.38 979.12 911.65 974.02 0 +27.34(+2.89%)
Nov 25, 2008 961.28 973.90 911.62 946.68 0 +3.75(+0.40%)
Nov 24, 2008 918.14 964.42 895.21 942.93 0 +50.91(+5.71%)
Nov 21, 2008 873.87 900.71 827.41 892.02 0 +42.67(+5.02%)
Nov 20, 2008 943.46 965.33 843.49 849.35 0 -102.45(-10.76%)
Nov 19, 2008 1030 1052 946.72 951.80 0 -89.84(-8.62%)
Nov 18, 2008 1040 1065 1008 1042 0 -0.13(-0.01%)
Nov 17, 2008 1047 1086 1032 1042 0 -22.03(-2.07%)
Nov 14, 2008 1106 1127 1057 1064 0 -54.61(-4.88%)
Nov 13, 2008 1054 1122 1008 1118 0 +70.45(+6.72%)
Nov 12, 2008 1101 1109 1045 1048 0 -72.29(-6.45%)
Nov 11, 2008 1150 1170 1103 1120 0 -53.90(-4.59%)
Nov 10, 2008 1210 1230 1156 1174 0 -9.46(-0.80%)
Nov 07, 2008 1158 1194 1135 1184 0 +35.18(+3.06%)
Nov 06, 2008 1202 1221 1141 1148 0 -61.93(-5.12%)
Nov 05, 2008 1271 1283 1200 1210 0 -76.59(-5.95%)
Nov 04, 2008 1270 1297 1247 1287 0 +49.49(+4.00%)
Nov 03, 2008 1246 1271 1222 1237 0 -9.42(-0.76%)
Oct 31, 2008 1217 1271 1202 1247 0 +18.25(+1.49%)
Oct 30, 2008 1230 1247 1175 1229 0 +35.16(+2.95%)
Oct 29, 2008 1158 1241 1137 1193 0 +29.51(+2.54%)
Oct 28, 2008 1094 1172 1042 1164 0 +102.96(+9.70%)
Oct 27, 2008 1119 1151 1059 1061 0 -62.15(-5.53%)
Oct 24, 2008 1101 1164 1077 1123 0 -53.75(-4.57%)
Oct 23, 2008 1195 1214 1110 1177 0 +27.13(+2.36%)
Oct 22, 2008 1182 1212 1113 1150 0 -67.77(-5.57%)
Oct 21, 2008 1275 1296 1212 1218 0 -100.55(-7.63%)
Oct 20, 2008 1252 1333 1232 1318 0 +79.07(+6.38%)
Oct 17, 2008 1232 1292 1200 1239 0 -14.26(-1.14%)
Oct 16, 2008 1193 1260 1140 1253 0 +87.84(+7.54%)
Oct 15, 2008 1297 1313 1161 1165 0 -160.56(-12.11%)
Oct 14, 2008 1401 1416 1292 1326 0 -14.46(-1.08%)
Oct 13, 2008 1263 1353 1232 1340 0 +127.61(+10.52%)
Oct 10, 2008 1172 1301 1130 1213 0 -28.43(-2.29%)
Oct 09, 2008 1344 1383 1239 1241 0 -86.47(-6.51%)
Oct 08, 2008 1303 1420 1289 1328 0 -6.75(-0.51%)
Oct 07, 2008 1405 1431 1327 1334 0 -58.56(-4.20%)
Oct 06, 2008 1397 1421 1319 1393 0 -37.18(-2.60%)
Oct 03, 2008 1461 1502 1417 1430 0 -8.17(-0.57%)
Oct 02, 2008 1505 1520 1432 1438 0 -82.59(-5.43%)
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.