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 (%)
May 28, 2010 1497 1497 1497 0 -39.02(-2.54%)
May 27, 2010 1497 1537 1482 1536 0 +72.07(+4.92%)
May 26, 2010 1486 1502 1456 1464 0 -7.49(-0.51%)
May 25, 2010 1401 1474 1385 1471 0 +22.27(+1.54%)
May 24, 2010 1462 1481 1443 1449 0 -25.14(-1.71%)
May 21, 2010 1418 1480 1407 1474 0 +31.84(+2.21%)
May 20, 2010 1451 1486 1439 1442 0 -60.19(-4.01%)
May 19, 2010 1501 1515 1474 1502 0 -11.57(-0.76%)
May 18, 2010 1549 1577 1507 1514 0 -18.97(-1.24%)
May 17, 2010 1541 1560 1496 1533 0 -2.69(-0.18%)
May 14, 2010 1536 1578 1522 1536 0 -56.70(-3.56%)
May 13, 2010 1609 1626 1585 1592 0 -2.96(-0.19%)
May 12, 2010 1573 1611 1566 1595 0 +30.57(+1.95%)
May 11, 2010 1576 1586 1562 1565 0 +4.16(+0.27%)
May 10, 2010 1550 1563 1539 1561 0 +82.60(+5.59%)
May 07, 2010 1514 1547 1465 1478 0 -36.99(-2.44%)
May 06, 2010 1532 1586 1386 1515 0 -59.46(-3.78%)
May 05, 2010 1579 1593 1559 1574 0 -31.12(-1.94%)
May 04, 2010 1654 1660 1587 1606 0 -73.22(-4.36%)
May 03, 2010 1670 1691 1653 1679 0 +19.43(+1.17%)
Apr 30, 2010 1706 1711 1657 1659 0 -42.45(-2.49%)
Apr 29, 2010 1692 1713 1679 1702 0 +19.59(+1.16%)
Apr 28, 2010 1677 1697 1650 1682 0 +33.68(+2.04%)
Apr 27, 2010 1707 1717 1642 1649 0 -55.68(-3.27%)
Apr 26, 2010 1701 1721 1689 1704 0 +9.25(+0.55%)
Apr 23, 2010 1660 1698 1652 1695 0 +40.93(+2.47%)
Apr 22, 2010 1626 1657 1603 1654 0 +15.92(+0.97%)
Apr 21, 2010 1639 1648 1622 1638 0 -1.69(-0.10%)
Apr 20, 2010 1652 1660 1631 1640 0 -2.89(-0.18%)
Apr 19, 2010 1624 1647 1607 1643 0 +10.32(+0.63%)
Apr 16, 2010 1656 1666 1624 1632 0 -28.29(-1.70%)
Apr 15, 2010 1646 1671 1635 1661 0 +9.87(+0.60%)
Apr 14, 2010 1632 1652 1627 1651 0 +22.82(+1.40%)
Apr 13, 2010 1629 1637 1616 1628 0 -7.74(-0.47%)
Apr 12, 2010 1639 1649 1624 1636 0 -3.92(-0.24%)
Apr 09, 2010 1631 1643 1620 1640 0 +10.26(+0.63%)
Apr 08, 2010 1612 1634 1603 1629 0 +5.95(+0.37%)
Apr 07, 2010 1624 1641 1612 1623 0 -8.38(-0.51%)
Apr 06, 2010 1615 1640 1608 1632 0 +16.64(+1.03%)
Apr 05, 2010 1596 1623 1589 1615 0 +22.44(+1.41%)
Apr 01, 2010 1593 1593 1593 0 +27.52(+1.76%)
Mar 31, 2010 1572 1586 1559 1565 0 -13.27(-0.84%)
Mar 30, 2010 1572 1590 1560 1578 0 +5.91(+0.38%)
Mar 29, 2010 1582 1595 1561 1573 0 -6.72(-0.43%)
Mar 26, 2010 1579 1600 1566 1579 0 +5.04(+0.32%)
Mar 25, 2010 1609 1619 1572 1574 0 -21.35(-1.34%)
Mar 24, 2010 1582 1611 1573 1596 0 +5.67(+0.36%)
Mar 23, 2010 1578 1592 1563 1590 0 +36.76(+2.37%)
Mar 22, 2010 1529 1578 1522 1553 0 +11.04(+0.72%)
Mar 19, 2010 1574 1581 1536 1542 0 -27.29(-1.74%)
Mar 18, 2010 1588 1595 1561 1569 0 -2.66(-0.17%)
Mar 17, 2010 1565 1581 1557 1572 0 +10.41(+0.67%)
Mar 16, 2010 1550 1567 1542 1562 0 +15.58(+1.01%)
Mar 15, 2010 1533 1549 1531 1546 0 +1.06(+0.07%)
Mar 12, 2010 1544 1560 1534 1545 0 +11.29(+0.74%)
Mar 11, 2010 1518 1534 1503 1534 0 +10.31(+0.68%)
Mar 10, 2010 1525 1539 1510 1523 0 -2.93(-0.19%)
Mar 09, 2010 1525 1543 1517 1526 0 -5.81(-0.38%)
Mar 08, 2010 1535 1547 1523 1532 0 -1.48(-0.10%)
Mar 05, 2010 1519 1542 1515 1534 0 +22.95(+1.52%)
Mar 04, 2010 1507 1523 1495 1511 0 +3.56(+0.24%)
Mar 03, 2010 1496 1525 1487 1507 0 +18.05(+1.21%)
Mar 02, 2010 1490 1505 1479 1489 0 +10.93(+0.74%)
Mar 01, 2010 1465 1483 1455 1478 0 +17.86(+1.22%)
Feb 26, 2010 1463 1473 1447 1460 0 +0.85(+0.06%)
Feb 25, 2010 1455 1465 1436 1459 0 -19.89(-1.34%)
Feb 24, 2010 1477 1490 1463 1479 0 +9.66(+0.66%)
Feb 23, 2010 1480 1493 1459 1470 0 -17.21(-1.16%)
Feb 22, 2010 1491 1499 1475 1487 0 +0.97(+0.07%)
Feb 19, 2010 1479 1496 1470 1486 0 +0.44(+0.03%)
Feb 18, 2010 1463 1491 1457 1485 0 +20.54(+1.40%)
Feb 17, 2010 1456 1478 1447 1465 0 +12.76(+0.88%)
Feb 16, 2010 1433 1455 1427 1452 0 +27.76(+1.95%)
Feb 12, 2010 1424 1424 1424 0 -3.37(-0.24%)
Feb 11, 2010 1412 1435 1397 1428 0 +13.90(+0.98%)
Feb 10, 2010 1419 1431 1395 1414 0 -12.50(-0.88%)
Feb 09, 2010 1402 1440 1388 1426 0 +32.95(+2.36%)
Feb 08, 2010 1404 1423 1377 1393 0 -10.32(-0.74%)
Feb 05, 2010 1394 1422 1357 1404 0 -11.64(-0.82%)
Feb 04, 2010 1444 1452 1411 1415 0 -46.88(-3.21%)
Feb 03, 2010 1468 1486 1446 1462 0 -5.25(-0.36%)
Feb 02, 2010 1469 1492 1435 1468 0 +2.35(+0.16%)
Feb 01, 2010 1447 1483 1438 1465 0 +38.45(+2.69%)
Jan 29, 2010 1446 1475 1423 1427 0 -8.50(-0.59%)
Jan 28, 2010 1476 1480 1427 1435 0 -33.89(-2.31%)
Jan 27, 2010 1468 1483 1439 1469 0 +1.62(+0.11%)
Jan 26, 2010 1462 1501 1455 1468 0 +1.09(+0.07%)
Jan 25, 2010 1461 1485 1452 1466 0 +25.88(+1.80%)
Jan 22, 2010 1470 1491 1435 1441 0 -34.68(-2.35%)
Jan 21, 2010 1529 1540 1472 1475 0 -56.00(-3.66%)
Jan 20, 2010 1538 1542 1510 1531 0 -15.80(-1.02%)
Jan 19, 2010 1515 1550 1510 1547 0 +26.69(+1.76%)
Jan 15, 2010 1520 1520 1520 0 -12.51(-0.82%)
Jan 14, 2010 1541 1551 1524 1533 0 -11.40(-0.74%)
Jan 13, 2010 1537 1555 1518 1544 0 +8.38(+0.55%)
Jan 12, 2010 1531 1554 1516 1536 0 -9.89(-0.64%)
Jan 11, 2010 1565 1571 1531 1546 0 +0.59(+0.04%)
Jan 08, 2010 1540 1557 1525 1545 0 -2.74(-0.18%)
Jan 07, 2010 1542 1558 1529 1548 0 +3.14(+0.20%)
Jan 06, 2010 1542 1566 1531 1545 0 +8.65(+0.56%)
Jan 05, 2010 1521 1551 1501 1536 0 +12.92(+0.85%)
Jan 04, 2010 1498 1532 1486 1523 0 +46.56(+3.15%)
Dec 31, 2009 1477 1477 1477 0 -22.84(-1.52%)
Dec 30, 2009 1492 1508 1486 1499 0 -4.64(-0.31%)
Dec 29, 2009 1500 1514 1492 1504 0 +5.49(+0.37%)
Dec 28, 2009 1488 1503 1484 1499 0 +12.24(+0.82%)
Dec 24, 2009 1477 1498 1473 1486 0 +11.01(+0.75%)
Dec 23, 2009 1460 1480 1448 1475 0 +20.23(+1.39%)
Dec 22, 2009 1445 1459 1440 1455 0 +10.49(+0.73%)
Dec 21, 2009 1437 1458 1428 1445 0 +15.00(+1.05%)
Dec 18, 2009 1446 1450 1418 1430 0 -6.78(-0.47%)
Dec 17, 2009 1454 1458 1433 1436 0 -34.08(-2.32%)
Dec 16, 2009 1455 1480 1449 1471 0 +25.30(+1.75%)
Dec 15, 2009 1463 1476 1437 1445 0 -24.10(-1.64%)
Dec 14, 2009 1462 1474 1460 1469 0 +24.59(+1.70%)
Dec 11, 2009 1446 1456 1422 1445 0 +6.18(+0.43%)
Dec 10, 2009 1459 1466 1428 1439 0 -6.48(-0.45%)
Dec 09, 2009 1445 1455 1417 1445 0 +3.56(+0.25%)
Dec 08, 2009 1455 1465 1433 1441 0 -27.19(-1.85%)
Dec 07, 2009 1460 1484 1452 1469 0 +11.36(+0.78%)
Dec 04, 2009 1505 1519 1439 1457 0 -36.02(-2.41%)
Dec 03, 2009 1523 1532 1490 1493 0 -30.19(-1.98%)
Dec 02, 2009 1510 1530 1504 1524 0 +16.67(+1.11%)
Dec 01, 2009 1505 1518 1494 1507 0 +19.91(+1.34%)
Nov 30, 2009 1479 1494 1461 1487 0 +9.94(+0.67%)
Nov 27, 2009 1463 1498 1453 1477 0 -35.56(-2.35%)
Nov 25, 2009 1513 1513 1513 0 +24.18(+1.62%)
Nov 24, 2009 1488 1505 1470 1488 0 -3.16(-0.21%)
Nov 23, 2009 1498 1520 1483 1492 0 +9.07(+0.61%)
Nov 20, 2009 1476 1494 1467 1482 0 -4.03(-0.27%)
Nov 19, 2009 1506 1510 1465 1486 0 -30.90(-2.04%)
Nov 18, 2009 1530 1535 1504 1517 0 -13.53(-0.88%)
Nov 17, 2009 1507 1535 1497 1531 0 +12.24(+0.81%)
Nov 16, 2009 1506 1528 1498 1519 0 +25.47(+1.71%)
Nov 13, 2009 1493 1507 1476 1493 0 +10.00(+0.67%)
Nov 12, 2009 1484 1504 1466 1483 0 +23.74(+1.63%)
Nov 11, 2009 1451 1470 1440 1459 0 +20.57(+1.43%)
Nov 10, 2009 1436 1448 1417 1439 0 -13.37(-0.92%)
Nov 09, 2009 1416 1455 1408 1452 0 +51.31(+3.66%)
Nov 06, 2009 1385 1416 1376 1401 0 +6.34(+0.45%)
Nov 05, 2009 1364 1402 1359 1395 0 +45.03(+3.34%)
Nov 04, 2009 1371 1387 1341 1350 0 -11.35(-0.83%)
Nov 03, 2009 1332 1372 1326 1361 0 +7.65(+0.57%)
Nov 02, 2009 1347 1381 1326 1353 0 +17.54(+1.31%)
Oct 30, 2009 1390 1395 1325 1336 0 -60.47(-4.33%)
Oct 29, 2009 1367 1404 1360 1396 0 +43.77(+3.24%)
Oct 28, 2009 1387 1399 1340 1352 0 -41.33(-2.97%)
Oct 27, 2009 1389 1418 1381 1394 0 +8.45(+0.61%)
Oct 26, 2009 1409 1446 1374 1385 0 -21.43(-1.52%)
Oct 23, 2009 1419 1425 1400 1407 0 -44.19(-3.05%)
Oct 22, 2009 1415 1459 1386 1451 0 +33.42(+2.36%)
Oct 21, 2009 1450 1477 1407 1418 0 -37.15(-2.55%)
Oct 20, 2009 1441 1470 1436 1455 0 -24.01(-1.62%)
Oct 19, 2009 1457 1486 1452 1479 0 +24.11(+1.66%)
Oct 16, 2009 1467 1473 1447 1455 0 -23.15(-1.57%)
Oct 15, 2009 1466 1482 1451 1478 0 +6.43(+0.44%)
Oct 14, 2009 1455 1484 1451 1471 0 +39.85(+2.78%)
Oct 13, 2009 1422 1441 1405 1431 0 +4.52(+0.32%)
Oct 12, 2009 1435 1440 1414 1427 0 +7.13(+0.50%)
Oct 09, 2009 1403 1430 1397 1420 0 +12.01(+0.85%)
Oct 08, 2009 1392 1416 1381 1408 0 +34.37(+2.50%)
Oct 07, 2009 1372 1385 1360 1373 0 -0.28(-0.02%)
Oct 06, 2009 1378 1395 1350 1374 0 +15.85(+1.17%)
Oct 05, 2009 1324 1365 1314 1358 0 +42.34(+3.22%)
Oct 02, 2009 1312 1338 1294 1316 0 -17.97(-1.35%)
Oct 01, 2009 1391 1399 1332 1333 0 -66.57(-4.75%)
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%)
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.