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, 2011 1545 1560 1503 1505 0 -64.44(-4.11%)
Sep 29, 2011 1597 1612 1545 1569 0 +6.02(+0.39%)
Sep 28, 2011 1635 1641 1558 1563 0 -68.01(-4.17%)
Sep 27, 2011 1639 1677 1612 1631 0 +42.88(+2.70%)
Sep 26, 2011 1550 1590 1521 1588 0 +55.24(+3.60%)
Sep 23, 2011 1527 1563 1507 1533 0 -1.81(-0.12%)
Sep 22, 2011 1593 1601 1505 1535 0 -107.67(-6.56%)
Sep 21, 2011 1720 1732 1641 1642 0 -81.05(-4.70%)
Sep 20, 2011 1746 1760 1718 1724 0 -15.87(-0.91%)
Sep 19, 2011 1727 1748 1700 1739 0 -27.04(-1.53%)
Sep 16, 2011 1757 1776 1741 1766 0 +18.77(+1.07%)
Sep 15, 2011 1731 1753 1713 1748 0 +38.47(+2.25%)
Sep 14, 2011 1683 1735 1656 1709 0 +35.32(+2.11%)
Sep 13, 2011 1653 1684 1640 1674 0 +27.94(+1.70%)
Sep 12, 2011 1642 1670 1617 1646 0 -16.10(-0.97%)
Sep 09, 2011 1697 1702 1651 1662 0 -55.11(-3.21%)
Sep 08, 2011 1734 1748 1702 1717 0 -26.58(-1.52%)
Sep 07, 2011 1726 1749 1717 1744 0 +53.24(+3.15%)
Sep 06, 2011 1661 1697 1644 1690 0 -28.09(-1.63%)
Sep 02, 2011 1719 1719 1719 0 -47.59(-2.69%)
Sep 01, 2011 1792 1813 1763 1766 0 -29.85(-1.66%)
Aug 31, 2011 1806 1829 1779 1796 0 +6.70(+0.37%)
Aug 30, 2011 1766 1802 1757 1789 0 +14.73(+0.83%)
Aug 29, 2011 1733 1777 1729 1775 0 +65.11(+3.81%)
Aug 26, 2011 1663 1720 1629 1709 0 +31.92(+1.90%)
Aug 25, 2011 1708 1719 1667 1678 0 -22.35(-1.31%)
Aug 24, 2011 1667 1703 1655 1700 0 +28.01(+1.68%)
Aug 23, 2011 1627 1673 1615 1672 0 +55.95(+3.46%)
Aug 22, 2011 1671 1676 1609 1616 0 -14.35(-0.88%)
Aug 19, 2011 1637 1685 1626 1630 0 -31.65(-1.90%)
Aug 18, 2011 1728 1732 1646 1662 0 -116.77(-6.56%)
Aug 17, 2011 1799 1819 1768 1779 0 -4.79(-0.27%)
Aug 16, 2011 1796 1813 1766 1784 0 -34.07(-1.87%)
Aug 15, 2011 1809 1825 1788 1818 0 +22.90(+1.28%)
Aug 12, 2011 1788 1822 1766 1795 0 +16.98(+0.96%)
Aug 11, 2011 1707 1806 1697 1778 0 +80.04(+4.71%)
Aug 10, 2011 1719 1772 1690 1698 0 -70.91(-4.01%)
Aug 09, 2011 1744 1772 1653 1769 0 +107.28(+6.46%)
Aug 08, 2011 1744 1778 1644 1661 0 -149.46(-8.25%)
Aug 05, 2011 1845 1861 1758 1811 0 -3.41(-0.19%)
Aug 04, 2011 1923 1924 1811 1814 0 -140.48(-7.19%)
Aug 03, 2011 1948 1964 1888 1955 0 +9.28(+0.48%)
Aug 02, 2011 2001 2028 1944 1945 0 -79.98(-3.95%)
Aug 01, 2011 2058 2084 1999 2025 0 +4.07(+0.20%)
Jul 29, 2011 2020 2052 2001 2021 0 -25.64(-1.25%)
Jul 28, 2011 2056 2097 2042 2047 0 +3.42(+0.17%)
Jul 27, 2011 2101 2111 2036 2043 0 -51.49(-2.46%)
Jul 26, 2011 2109 2117 2081 2095 0 -14.73(-0.70%)
Jul 25, 2011 2088 2126 2079 2110 0 -3.84(-0.18%)
Jul 22, 2011 2122 2130 2106 2114 0 -16.73(-0.79%)
Jul 21, 2011 2111 2149 2099 2130 0 +28.77(+1.37%)
Jul 20, 2011 2097 2110 2083 2102 0 +11.48(+0.55%)
Jul 19, 2011 2073 2097 2069 2090 0 +31.80(+1.55%)
Jul 18, 2011 2075 2084 2042 2058 0 -28.45(-1.36%)
Jul 15, 2011 2083 2091 2065 2087 0 +14.04(+0.68%)
Jul 14, 2011 2091 2108 2062 2073 0 -12.47(-0.60%)
Jul 13, 2011 2088 2108 2075 2085 0 +9.35(+0.45%)
Jul 12, 2011 2085 2101 2067 2076 0 -27.59(-1.31%)
Jul 11, 2011 2121 2127 2089 2103 0 -45.61(-2.12%)
Jul 08, 2011 2145 2156 2123 2149 0 -27.17(-1.25%)
Jul 07, 2011 2165 2189 2158 2176 0 +28.96(+1.35%)
Jul 06, 2011 2128 2161 2117 2147 0 +15.93(+0.75%)
Jul 05, 2011 2130 2146 2120 2131 0 -1.01(-0.05%)
Jul 01, 2011 2132 2132 2132 0 +23.01(+1.09%)
Jun 30, 2011 2092 2120 2075 2109 0 +23.53(+1.13%)
Jun 29, 2011 2080 2100 2061 2086 0 +15.17(+0.73%)
Jun 28, 2011 2043 2072 2033 2071 0 +31.35(+1.54%)
Jun 27, 2011 2039 2052 2015 2039 0 -6.92(-0.34%)
Jun 24, 2011 2056 2065 2024 2046 0 -0.30(-0.01%)
Jun 23, 2011 2018 2049 1989 2046 0 -2.54(-0.12%)
Jun 22, 2011 2048 2073 2041 2049 0 -7.91(-0.38%)
Jun 21, 2011 2022 2066 2019 2057 0 +50.80(+2.53%)
Jun 20, 2011 2000 2013 1996 2006 0 +30.42(+1.54%)
Jun 17, 2011 1994 2007 1965 1976 0 +4.13(+0.21%)
Jun 16, 2011 1985 2004 1943 1972 0 -10.40(-0.52%)
Jun 15, 2011 1999 2016 1966 1982 0 -40.83(-2.02%)
Jun 14, 2011 2014 2035 2000 2023 0 +34.58(+1.74%)
Jun 13, 2011 1999 2012 1974 1988 0 -4.58(-0.23%)
Jun 10, 2011 2006 2020 1986 1993 0 -21.18(-1.05%)
Jun 09, 2011 2000 2032 1990 2014 0 +24.18(+1.22%)
Jun 08, 2011 2005 2014 1980 1990 0 -18.39(-0.92%)
Jun 07, 2011 2008 2027 1996 2008 0 +11.70(+0.59%)
Jun 06, 2011 2003 2025 1988 1996 0 -13.44(-0.67%)
Jun 03, 2011 2018 2032 2000 2010 0 -18.13(-0.89%)
May 24, 2011 2041 2062 2020 2028 0 -7.81(-0.38%)
May 23, 2011 2031 2050 2011 2036 0 -33.64(-1.63%)
May 20, 2011 2095 2101 2057 2069 0 -30.75(-1.46%)
May 19, 2011 2108 2128 2085 2100 0 +4.43(+0.21%)
May 18, 2011 2068 2101 2055 2096 0 +34.17(+1.66%)
May 17, 2011 2091 2099 2049 2062 0 -36.66(-1.75%)
May 16, 2011 2104 2142 2086 2098 0 -16.79(-0.79%)
May 13, 2011 2148 2158 2103 2115 0 -27.62(-1.29%)
May 12, 2011 2146 2156 2113 2143 0 -4.75(-0.22%)
May 11, 2011 2204 2207 2136 2147 0 -67.20(-3.03%)
May 10, 2011 2189 2227 2181 2215 0 +35.70(+1.64%)
May 09, 2011 2160 2190 2152 2179 0 +22.05(+1.02%)
May 06, 2011 2164 2186 2142 2157 0 +24.93(+1.17%)
May 05, 2011 2137 2173 2117 2132 0 -14.52(-0.68%)
May 04, 2011 2180 2192 2135 2146 0 -36.39(-1.67%)
May 03, 2011 2198 2218 2166 2183 0 -32.61(-1.47%)
May 02, 2011 2214 2220 2211 2215 0 -6.67(-0.30%)
Apr 29, 2011 2227 2233 2203 2222 0 +9.85(+0.45%)
Apr 28, 2011 2195 2227 2169 2212 0 +33.60(+1.54%)
Apr 27, 2011 2179 2191 2142 2179 0 +2.91(+0.13%)
Apr 26, 2011 2170 2198 2157 2176 0 +22.49(+1.04%)
Apr 25, 2011 2158 2164 2132 2153 0 -13.60(-0.63%)
Apr 21, 2011 2148 2173 2123 2167 0 +30.86(+1.44%)
Apr 20, 2011 2130 2157 2123 2136 0 +30.87(+1.47%)
Apr 19, 2011 2076 2109 2071 2105 0 +32.58(+1.57%)
Apr 18, 2011 2083 2088 2044 2073 0 -37.31(-1.77%)
Apr 15, 2011 2082 2119 2074 2110 0 +35.57(+1.71%)
Apr 14, 2011 2051 2085 2040 2074 0 +10.42(+0.50%)
Apr 13, 2011 2078 2084 2043 2064 0 -1.47(-0.07%)
Apr 12, 2011 2084 2100 2060 2065 0 -39.13(-1.86%)
Apr 11, 2011 2132 2142 2096 2104 0 -29.14(-1.37%)
Apr 08, 2011 2146 2159 2121 2134 0 -0.29(-0.01%)
Apr 07, 2011 2142 2160 2117 2134 0 -12.59(-0.59%)
Apr 06, 2011 2161 2169 2129 2146 0 -3.18(-0.15%)
Apr 05, 2011 2125 2166 2112 2150 0 +20.92(+0.98%)
Apr 04, 2011 2122 2139 2113 2129 0 +15.34(+0.73%)
Apr 01, 2011 2110 2133 2102 2113 0 +11.35(+0.54%)
Mar 31, 2011 2094 2120 2087 2102 0 +3.32(+0.16%)
Mar 30, 2011 2093 2104 2082 2099 0 +12.77(+0.61%)
Mar 29, 2011 2068 2091 2056 2086 0 +18.17(+0.88%)
Mar 28, 2011 2075 2095 2066 2068 0 -5.63(-0.27%)
Mar 25, 2011 2065 2095 2061 2073 0 +14.66(+0.71%)
Mar 24, 2011 2059 2071 2035 2059 0 +13.67(+0.67%)
Mar 23, 2011 2033 2057 2012 2045 0 +4.20(+0.21%)
Mar 22, 2011 2053 2062 2030 2041 0 -9.53(-0.46%)
Mar 21, 2011 2047 2060 2042 2050 0 +41.80(+2.08%)
Mar 18, 2011 2021 2031 1999 2009 0 +18.34(+0.92%)
Mar 17, 2011 1992 2022 1974 1990 0 +32.11(+1.64%)
Mar 16, 2011 1988 1998 1937 1958 0 -35.75(-1.79%)
Mar 15, 2011 1976 2009 1973 1994 0 -25.03(-1.24%)
Mar 14, 2011 2017 2044 1996 2019 0 -2.11(-0.10%)
Mar 11, 2011 2003 2035 1986 2021 0 +7.41(+0.37%)
Mar 10, 2011 2036 2043 2001 2014 0 -45.42(-2.21%)
Mar 09, 2011 2068 2073 2035 2059 0 -21.03(-1.01%)
Mar 08, 2011 2050 2090 2030 2080 0 +37.91(+1.86%)
Mar 07, 2011 2075 2091 2029 2042 0 -22.98(-1.11%)
Mar 04, 2011 2084 2091 2038 2065 0 -22.64(-1.08%)
Mar 03, 2011 2058 2097 2055 2088 0 +58.19(+2.87%)
Mar 02, 2011 2014 2042 2006 2030 0 +10.99(+0.54%)
Mar 01, 2011 2080 2088 2016 2019 0 -53.02(-2.56%)
Feb 28, 2011 2052 2078 2044 2072 0 +30.54(+1.50%)
Feb 25, 2011 2016 2051 2012 2041 0 +35.40(+1.76%)
Feb 24, 2011 2020 2042 1977 2006 0 -23.07(-1.14%)
Feb 23, 2011 2060 2078 1992 2029 0 -38.90(-1.88%)
Feb 22, 2011 2101 2121 2061 2068 0 -72.73(-3.40%)
Feb 18, 2011 2140 2140 2140 0 +0.97(+0.05%)
Feb 17, 2011 2109 2146 2100 2139 0 +24.70(+1.17%)
Feb 16, 2011 2098 2124 2088 2115 0 +32.77(+1.57%)
Feb 15, 2011 2094 2102 2070 2082 0 -20.08(-0.96%)
Feb 14, 2011 2088 2107 2081 2102 0 +5.81(+0.28%)
Feb 11, 2011 2071 2107 2063 2096 0 +11.90(+0.57%)
Feb 10, 2011 2054 2095 2050 2084 0 +20.75(+1.01%)
Feb 09, 2011 2078 2081 2049 2064 0 -14.74(-0.71%)
Feb 08, 2011 2069 2087 2057 2078 0 +15.62(+0.76%)
Feb 07, 2011 2041 2080 2037 2063 0 +24.24(+1.19%)
Feb 04, 2011 2028 2045 2020 2038 0 +13.76(+0.68%)
Feb 03, 2011 2030 2047 2005 2025 0 -1.33(-0.07%)
Feb 02, 2011 2015 2038 2005 2026 0 +6.42(+0.32%)
Feb 01, 2011 1992 2032 1984 2020 0 +41.23(+2.08%)
Jan 31, 2011 1955 1988 1952 1978 0 +21.63(+1.11%)
Jan 28, 2011 1977 1996 1944 1957 0 -17.83(-0.90%)
Jan 27, 2011 1959 1989 1948 1975 0 +3.88(+0.20%)
Jan 26, 2011 1957 1985 1942 1971 0 +21.29(+1.09%)
Jan 25, 2011 1942 1959 1918 1949 0 +14.10(+0.73%)
Jan 24, 2011 1919 1945 1914 1935 0 +18.77(+0.98%)
Jan 21, 2011 1924 1941 1907 1917 0 +4.23(+0.22%)
Jan 20, 2011 1943 1949 1902 1912 0 -37.33(-1.91%)
Jan 19, 2011 1986 1988 1944 1950 0 -37.15(-1.87%)
Jan 18, 2011 1975 1997 1972 1987 0 +6.14(+0.31%)
Jan 14, 2011 1981 1981 1981 0 +12.06(+0.61%)
Jan 13, 2011 1969 1983 1961 1969 0 -0.61(-0.03%)
Jan 12, 2011 1966 1980 1956 1969 0 +16.98(+0.87%)
Jan 11, 2011 1957 1969 1938 1952 0 -0.07(-0.00%)
Jan 10, 2011 1932 1959 1905 1952 0 +2.43(+0.12%)
Jan 07, 2011 1964 1974 1932 1950 0 -9.57(-0.49%)
Jan 06, 2011 1956 1974 1939 1959 0 +6.83(+0.35%)
Jan 05, 2011 1942 1964 1934 1953 0 +1.13(+0.06%)
Jan 04, 2011 1969 1974 1934 1952 0 -17.50(-0.89%)
Jan 03, 2011 1955 1983 1949 1969 0 +27.18(+1.40%)
Dec 31, 2010 1938 1948 1933 1942 0 -0.07(-0.00%)
Dec 30, 2010 1941 1950 1935 1942 0 -3.90(-0.20%)
Dec 29, 2010 1944 1954 1937 1946 0 +3.04(+0.16%)
Dec 28, 2010 1944 1949 1932 1943 0 +3.34(+0.17%)
Dec 27, 2010 1938 1944 1926 1939 0 -3.95(-0.20%)
Dec 23, 2010 1938 1951 1932 1943 0 -0.64(-0.03%)
Dec 22, 2010 1941 1952 1930 1944 0 +3.35(+0.17%)
Dec 21, 2010 1935 1948 1929 1941 0 +14.29(+0.74%)
Dec 20, 2010 1928 1937 1917 1926 0 -0.38(-0.02%)
Dec 17, 2010 1924 1936 1910 1927 0 +0.63(+0.03%)
Dec 16, 2010 1914 1932 1900 1926 0 +16.57(+0.87%)
Dec 15, 2010 1908 1928 1899 1910 0 -0.48(-0.03%)
Dec 14, 2010 1906 1926 1896 1910 0 +5.98(+0.31%)
Dec 10, 2010 1901 1911 1888 1904 0 +8.72(+0.46%)
Dec 09, 2010 1889 1905 1868 1895 0 +6.09(+0.32%)
Dec 08, 2010 1896 1907 1874 1889 0 -7.18(-0.38%)
Dec 07, 2010 1914 1922 1892 1896 0 +8.22(+0.44%)
Dec 06, 2010 1887 1900 1881 1888 0 -8.35(-0.44%)
Dec 03, 2010 1880 1903 1872 1897 0 +10.44(+0.55%)
Dec 02, 2010 1864 1892 1853 1886 0 +25.69(+1.38%)
Dec 01, 2010 1839 1869 1831 1860 0 +52.47(+2.90%)
Nov 30, 2010 1790 1820 1782 1808 0 -1.32(-0.07%)
Nov 29, 2010 1790 1815 1766 1809 0 +6.36(+0.35%)
Nov 26, 2010 1806 1815 1795 1803 0 -21.76(-1.19%)
Nov 24, 2010 1791 1825 1825 1825 0 +43.07(+2.42%)
Nov 23, 2010 1789 1793 1767 1782 0 -31.61(-1.74%)
Nov 22, 2010 1795 1820 1777 1813 0 -7.23(-0.40%)
Nov 19, 2010 1809 1822 1796 1820 0 +16.89(+0.94%)
Nov 18, 2010 1787 1820 1784 1804 0 +39.34(+2.23%)
Nov 17, 2010 1765 1780 1751 1764 0 +1.75(+0.10%)
Nov 16, 2010 1773 1778 1745 1762 0 -29.10(-1.62%)
Nov 15, 2010 1792 1809 1782 1792 0 -1.44(-0.08%)
Nov 12, 2010 1803 1816 1777 1793 0 -30.34(-1.66%)
Nov 11, 2010 1802 1832 1798 1823 0 +4.56(+0.25%)
Nov 10, 2010 1813 1831 1792 1819 0 -6.45(-0.35%)
Nov 09, 2010 1860 1867 1814 1825 0 -24.92(-1.35%)
Nov 08, 2010 1840 1867 1838 1850 0 -1.19(-0.06%)
Nov 05, 2010 1846 1868 1832 1851 0 -5.33(-0.29%)
Nov 04, 2010 1831 1862 1824 1857 0 +49.61(+2.75%)
Nov 03, 2010 1814 1822 1781 1807 0 -5.94(-0.33%)
Nov 02, 2010 1807 1828 1798 1813 0 +22.50(+1.26%)
Nov 01, 2010 1803 1822 1779 1790 0 -4.07(-0.23%)
Oct 29, 2010 1787 1807 1777 1795 0 +4.28(+0.24%)
Oct 28, 2010 1801 1819 1773 1790 0 +1.48(+0.08%)
Oct 27, 2010 1788 1797 1765 1789 0 -29.52(-1.62%)
Oct 25, 2010 1790 1830 1787 1818 0 +94.71(+5.49%)
Oct 23, 2010 1735 1740 1715 1724 0 -43.06(-2.44%)
Oct 22, 2010 1782 1787 1761 1767 0 -14.11(-0.79%)
Oct 21, 2010 1775 1798 1759 1781 0 +12.16(+0.69%)
Oct 20, 2010 1734 1786 1724 1769 0 +40.58(+2.35%)
Oct 19, 2010 1738 1757 1714 1728 0 -34.19(-1.94%)
Oct 18, 2010 1743 1769 1735 1762 0 +16.52(+0.95%)
Oct 15, 2010 1756 1765 1726 1746 0 +2.35(+0.13%)
Oct 14, 2010 1760 1767 1728 1743 0 -19.62(-1.11%)
Oct 13, 2010 1763 1772 1749 1763 0 +12.46(+0.71%)
Oct 12, 2010 1749 1759 1729 1751 0 +2.98(+0.17%)
Oct 11, 2010 1761 1767 1738 1748 0 -12.98(-0.74%)
Oct 08, 2010 1761 1768 1733 1761 0 +27.35(+1.58%)
Oct 07, 2010 1735 1746 1709 1733 0 +2.77(+0.16%)
Oct 06, 2010 1717 1738 1713 1730 0 +8.43(+0.49%)
Oct 05, 2010 1691 1727 1684 1722 0 +52.28(+3.13%)
Oct 04, 2010 1686 1693 1662 1670 0 -18.96(-1.12%)
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.