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 31, 2017 3401 3417 3377 3382 0 -13.35(-0.39%)
Mar 30, 2017 3399 3417 3383 3395 0 -6.49(-0.19%)
Mar 29, 2017 3398 3417 3383 3402 0 -14.15(-0.41%)
Mar 28, 2017 3368 3436 3357 3416 0 +42.88(+1.27%)
Mar 27, 2017 3316 3389 3300 3373 0 +34.29(+1.03%)
Mar 24, 2017 3371 3395 3325 3339 0 -37.05(-1.10%)
Mar 23, 2017 3330 3388 3316 3376 0 +36.93(+1.11%)
Mar 22, 2017 3336 3349 3293 3339 0 -2.21(-0.07%)
Mar 21, 2017 3412 3422 3332 3341 0 -68.88(-2.02%)
Mar 20, 2017 3401 3424 3379 3410 0 +6.20(+0.18%)
Mar 17, 2017 3403 3417 3384 3404 0 +21.25(+0.63%)
Mar 16, 2017 3404 3410 3368 3382 0 -23.90(-0.70%)
Mar 15, 2017 3382 3411 3367 3406 0 +42.73(+1.27%)
Mar 14, 2017 3377 3387 3350 3364 0 -28.50(-0.84%)
Mar 13, 2017 3385 3402 3370 3392 0 +8.71(+0.26%)
Mar 10, 2017 3380 3396 3361 3383 0 +18.29(+0.54%)
Mar 09, 2017 3357 3380 3331 3365 0 +8.62(+0.26%)
Mar 08, 2017 3358 3395 3340 3357 0 +1.97(+0.06%)
Mar 07, 2017 3362 3371 3349 3355 0 -12.54(-0.37%)
Mar 06, 2017 3358 3390 3341 3367 0 +3.81(+0.11%)
Mar 03, 2017 3367 3384 3349 3363 0 -4.08(-0.12%)
Mar 02, 2017 3388 3397 3359 3367 0 -20.88(-0.62%)
Mar 01, 2017 3364 3402 3353 3388 0 +61.68(+1.85%)
Feb 28, 2017 3335 3351 3308 3327 0 -16.80(-0.50%)
Feb 27, 2017 3365 3378 3333 3343 0 -27.32(-0.81%)
Feb 24, 2017 3347 3374 3337 3371 0 +9.01(+0.27%)
Feb 23, 2017 3379 3389 3346 3362 0 -13.53(-0.40%)
Feb 22, 2017 3296 3405 3291 3375 0 +71.03(+2.15%)
Feb 21, 2017 3302 3333 3290 3304 0 -1.41(-0.04%)
Feb 17, 2017 3306 3306 3306 3306 0 -5.81(-0.18%)
Feb 16, 2017 3304 3329 3290 3311 0 +2.76(+0.08%)
Feb 15, 2017 3311 3321 3291 3309 0 -9.19(-0.28%)
Feb 14, 2017 3292 3324 3269 3318 0 +10.44(+0.32%)
Feb 13, 2017 3295 3318 3280 3307 0 +22.74(+0.69%)
Feb 10, 2017 3263 3292 3254 3285 0 +34.39(+1.06%)
Feb 09, 2017 3237 3264 3226 3250 0 +17.22(+0.53%)
Feb 08, 2017 3226 3245 3212 3233 0 +1.94(+0.06%)
Feb 07, 2017 3238 3256 3220 3231 0 -15.99(-0.49%)
Feb 06, 2017 3242 3260 3229 3247 0 -6.01(-0.18%)
Feb 03, 2017 3252 3266 3226 3253 0 +9.73(+0.30%)
Feb 02, 2017 3250 3276 3228 3243 0 -8.84(-0.27%)
Feb 01, 2017 3219 3260 3205 3252 0 +27.74(+0.86%)
Jan 31, 2017 3235 3244 3201 3224 0 -20.24(-0.62%)
Jan 30, 2017 3274 3282 3225 3245 0 -48.84(-1.48%)
Jan 27, 2017 3292 3321 3267 3294 0 -34.87(-1.05%)
Jan 26, 2017 3286 3348 3271 3328 0 +69.24(+2.12%)
Jan 25, 2017 3229 3265 3217 3259 0 +30.76(+0.95%)
Jan 24, 2017 3162 3246 3141 3228 0 +90.05(+2.87%)
Jan 23, 2017 3141 3160 3116 3138 0 -4.91(-0.16%)
Jan 20, 2017 3139 3162 3122 3143 0 +14.29(+0.46%)
Jan 19, 2017 3162 3171 3114 3129 0 -26.18(-0.83%)
Jan 18, 2017 3142 3160 3120 3155 0 +21.32(+0.68%)
Jan 17, 2017 3142 3147 3115 3134 0 -21.98(-0.70%)
Jan 13, 2017 3156 3156 3156 3156 0 -16.46(-0.52%)
Jan 12, 2017 3168 3187 3145 3172 0 +0.83(+0.03%)
Jan 11, 2017 3139 3174 3127 3171 0 +33.70(+1.07%)
Jan 10, 2017 3140 3155 3116 3138 0 -4.23(-0.13%)
Jan 09, 2017 3124 3194 3117 3142 0 +11.97(+0.38%)
Jan 06, 2017 3133 3147 3107 3130 0 -3.78(-0.12%)
Jan 05, 2017 3137 3154 3110 3134 0 -12.49(-0.40%)
Jan 04, 2017 3129 3157 3123 3146 0 +28.53(+0.92%)
Jan 03, 2017 3105 3139 3075 3118 0 +19.69(+0.64%)
Dec 30, 2016 3098 3098 3098 3098 0 -15.57(-0.50%)
Dec 29, 2016 3128 3143 3106 3114 0 -15.92(-0.51%)
Dec 28, 2016 3172 3176 3126 3130 0 -31.55(-1.00%)
Dec 27, 2016 3161 3178 3153 3161 0 +3.71(+0.12%)
Dec 23, 2016 3157 3157 3157 3157 0 -1.44(-0.05%)
Dec 22, 2016 3173 3184 3145 3159 0 -18.99(-0.60%)
Dec 21, 2016 3172 3195 3156 3178 0 +12.57(+0.40%)
Dec 20, 2016 3169 3182 3151 3165 0 -0.83(-0.03%)
Dec 19, 2016 3169 3177 3145 3166 0 +5.43(+0.17%)
Dec 16, 2016 3177 3190 3137 3161 0 -4.60(-0.15%)
Dec 15, 2016 3123 3174 3116 3165 0 +37.64(+1.20%)
Dec 14, 2016 3159 3171 3114 3128 0 -36.08(-1.14%)
Dec 13, 2016 3181 3192 3148 3164 0 -9.95(-0.31%)
Dec 12, 2016 3170 3194 3151 3174 0 +12.39(+0.39%)
Dec 09, 2016 3158 3171 3135 3161 0 +5.18(+0.16%)
Dec 08, 2016 3130 3167 3112 3156 0 +30.01(+0.96%)
Dec 07, 2016 3077 3130 3067 3126 0 +43.50(+1.41%)
Dec 06, 2016 3076 3092 3048 3083 0 -0.82(-0.03%)
Dec 05, 2016 3079 3110 3062 3083 0 +22.02(+0.72%)
Dec 02, 2016 3076 3086 3047 3061 0 -15.93(-0.52%)
Dec 01, 2016 3087 3112 3066 3077 0 -0.55(-0.02%)
Nov 30, 2016 3034 3102 3010 3078 0 +61.64(+2.04%)
Nov 29, 2016 3000 3030 2984 3016 0 +6.26(+0.21%)
Nov 28, 2016 3009 3023 2988 3010 0 -3.23(-0.11%)
Nov 25, 2016 3007 3022 2990 3013 0 +9.96(+0.33%)
Nov 23, 2016 3003 3003 3003 3003 0 -0.05(-0.00%)
Nov 22, 2016 2984 3018 2967 3003 0 +20.09(+0.67%)
Nov 21, 2016 2967 2999 2950 2983 0 +45.99(+1.57%)
Nov 18, 2016 2943 2954 2926 2937 0 -11.18(-0.38%)
Nov 17, 2016 2952 2959 2922 2948 0 +6.58(+0.22%)
Nov 16, 2016 2936 2967 2925 2942 0 -2.45(-0.08%)
Nov 15, 2016 2949 2960 2900 2944 0 -2.64(-0.09%)
Nov 14, 2016 2958 2976 2926 2947 0 -2.40(-0.08%)
Nov 11, 2016 2981 2995 2910 2949 0 -41.76(-1.40%)
Nov 10, 2016 2957 3011 2947 2991 0 +36.30(+1.23%)
Nov 09, 2016 2839 2963 2827 2955 0 +38.61(+1.32%)
Nov 08, 2016 2920 2934 2900 2916 0 -2.01(-0.07%)
Nov 07, 2016 2911 2930 2889 2918 0 +45.23(+1.57%)
Nov 04, 2016 2872 2892 2855 2873 0 +4.49(+0.16%)
Nov 03, 2016 2878 2892 2859 2868 0 +3.88(+0.14%)
Nov 02, 2016 2867 2880 2849 2865 0 -3.91(-0.14%)
Nov 01, 2016 2894 2900 2845 2868 0 -14.31(-0.50%)
Oct 31, 2016 2905 2910 2876 2883 0 -10.49(-0.36%)
Oct 28, 2016 2909 2934 2873 2893 0 -6.93(-0.24%)
Oct 27, 2016 2886 2930 2858 2900 0 +28.20(+0.98%)
Oct 26, 2016 2875 2889 2856 2872 0 -17.25(-0.60%)
Oct 25, 2016 2916 2923 2874 2889 0 -56.14(-1.91%)
Oct 24, 2016 2945 2955 2928 2945 0 +13.24(+0.45%)
Oct 21, 2016 2900 2939 2892 2932 0 +7.88(+0.27%)
Oct 20, 2016 2908 2935 2899 2924 0 +7.36(+0.25%)
Oct 19, 2016 2916 2930 2898 2917 0 +10.87(+0.37%)
Oct 18, 2016 2897 2916 2884 2906 0 +46.12(+1.61%)
Oct 17, 2016 2872 2894 2848 2860 0 -10.77(-0.38%)
Oct 14, 2016 2861 2892 2851 2871 0 +19.71(+0.69%)
Oct 13, 2016 2841 2865 2811 2851 0 -20.34(-0.71%)
Oct 12, 2016 2880 2892 2854 2871 0 -8.29(-0.29%)
Oct 11, 2016 2885 2895 2852 2880 0 -17.86(-0.62%)
Oct 10, 2016 2902 2927 2888 2897 0 +20.76(+0.72%)
Oct 07, 2016 2878 2878 2864 2877 0 -36.29(-1.25%)
Oct 06, 2016 2872 2916 2859 2913 0 +33.19(+1.15%)
Oct 05, 2016 2858 2895 2848 2880 0 +33.45(+1.18%)
Oct 04, 2016 2892 2908 2842 2846 0 -38.61(-1.34%)
Sep 26, 2016 2889 2901 2871 2885 0 -7.22(-0.25%)
Sep 23, 2016 2889 2917 2880 2892 0 -6.11(-0.21%)
Sep 22, 2016 2919 2930 2890 2898 0 -2.63(-0.09%)
Sep 21, 2016 2885 2910 2870 2901 0 +22.54(+0.78%)
Sep 20, 2016 2910 2918 2876 2878 0 -14.13(-0.49%)
Sep 19, 2016 2903 2920 2878 2892 0 +14.12(+0.49%)
Sep 16, 2016 2881 2893 2855 2878 0 -13.35(-0.46%)
Sep 15, 2016 2870 2901 2862 2892 0 +20.09(+0.70%)
Sep 14, 2016 2865 2888 2848 2872 0 +8.27(+0.29%)
Sep 13, 2016 2894 2900 2839 2863 0 -52.44(-1.80%)
Sep 12, 2016 2898 2929 2871 2916 0 +1.69(+0.06%)
Sep 09, 2016 2958 2983 2906 2914 0 -66.26(-2.22%)
Sep 08, 2016 2979 2996 2953 2980 0 -2.16(-0.07%)
Sep 07, 2016 2973 2992 2958 2983 0 -3.02(-0.10%)
Sep 06, 2016 3001 3008 2972 2986 0 -12.74(-0.42%)
Sep 02, 2016 2998 2998 2998 2998 0 +19.61(+0.66%)
Sep 01, 2016 2977 2992 2955 2979 0 +6.57(+0.22%)
Aug 31, 2016 2984 2992 2959 2972 0 -22.22(-0.74%)
Aug 30, 2016 2997 3022 2985 2994 0 -4.04(-0.13%)
Aug 29, 2016 2988 3018 2968 2998 0 +28.91(+0.97%)
Aug 26, 2016 2999 3016 2957 2969 0 -22.77(-0.76%)
Aug 25, 2016 2983 3007 2976 2992 0 +7.92(+0.27%)
Aug 24, 2016 2990 3002 2974 2984 0 -12.38(-0.41%)
Aug 23, 2016 2988 3015 2970 2997 0 +17.78(+0.60%)
Aug 22, 2016 2970 2987 2955 2979 0 +1.48(+0.05%)
Aug 19, 2016 2950 2984 2945 2977 0 +11.41(+0.38%)
Aug 18, 2016 2936 2969 2929 2966 0 +28.50(+0.97%)
Aug 17, 2016 2931 2953 2908 2938 0 +6.03(+0.21%)
Aug 16, 2016 2954 2973 2928 2931 0 -20.80(-0.70%)
Aug 15, 2016 2927 2966 2921 2952 0 +31.41(+1.08%)
Aug 12, 2016 2957 2970 2909 2921 0 -39.69(-1.34%)
Aug 11, 2016 2963 2972 2934 2961 0 +4.43(+0.15%)
Aug 10, 2016 2958 2964 2944 2956 0 +4.26(+0.14%)
Aug 09, 2016 2967 2975 2944 2952 0 -11.11(-0.37%)
Aug 08, 2016 2965 2982 2953 2963 0 -3.67(-0.12%)
Aug 05, 2016 2968 2977 2953 2967 0 +10.81(+0.37%)
Aug 04, 2016 2955 2970 2939 2956 0 +1.24(+0.04%)
Aug 03, 2016 2946 2966 2925 2955 0 +13.64(+0.46%)
Aug 02, 2016 2956 2964 2913 2941 0 -18.27(-0.62%)
Aug 01, 2016 2956 2978 2935 2959 0 -1.60(-0.05%)
Jul 29, 2016 2967 2987 2945 2961 0 -13.42(-0.45%)
Jul 28, 2016 2973 2999 2943 2974 0 +9.89(+0.33%)
Jul 27, 2016 2977 2995 2941 2964 0 -11.59(-0.39%)
Jul 26, 2016 2984 3006 2962 2976 0 -2.78(-0.09%)
Jul 25, 2016 2967 2983 2950 2979 0 +8.15(+0.27%)
Jul 22, 2016 2951 2981 2940 2971 0 +23.32(+0.79%)
Jul 21, 2016 2971 2977 2925 2947 0 -40.46(-1.35%)
Jul 20, 2016 2970 2999 2958 2988 0 +20.28(+0.68%)
Jul 19, 2016 2966 2981 2954 2967 0 -11.13(-0.37%)
Jul 18, 2016 2954 2984 2941 2979 0 +21.96(+0.74%)
Jul 15, 2016 2955 2967 2940 2957 0 +9.58(+0.33%)
Jul 14, 2016 2943 2967 2928 2947 0 +25.89(+0.89%)
Jul 13, 2016 2919 2930 2905 2921 0 +10.52(+0.36%)
Jul 12, 2016 2874 2930 2869 2911 0 +55.13(+1.93%)
Jul 11, 2016 2845 2877 2833 2855 0 +16.96(+0.60%)
Jul 08, 2016 2839 2848 2769 2839 0 +72.81(+2.63%)
Jul 07, 2016 2759 2791 2748 2766 0 +11.57(+0.42%)
Jul 06, 2016 2754 2754 2754 2754 0 -14.15(-0.51%)
Jul 05, 2016 2800 2811 2758 2768 0 -48.05(-1.71%)
Jul 01, 2016 2816 2816 2816 2816 0 -8.97(-0.32%)
Jun 30, 2016 2796 2834 2775 2825 0 +34.71(+1.24%)
Jun 29, 2016 2768 2805 2752 2791 0 +46.77(+1.70%)
Jun 28, 2016 2774 2794 2695 2744 0 -15.59(-0.56%)
Jun 27, 2016 2818 2826 2735 2759 0 -88.47(-3.11%)
Jun 24, 2016 2869 2909 2836 2848 0 -125.18(-4.21%)
Jun 23, 2016 2969 2985 2955 2973 0 +33.54(+1.14%)
Jun 22, 2016 2933 2954 2924 2940 0 +9.51(+0.32%)
Jun 21, 2016 2940 2951 2915 2930 0 -3.45(-0.12%)
Jun 20, 2016 2948 2977 2932 2933 0 +10.31(+0.35%)
Jun 17, 2016 2916 2938 2894 2923 0 +9.48(+0.33%)
Jun 16, 2016 2878 2917 2856 2914 0 +21.44(+0.74%)
Jun 15, 2016 2904 2922 2883 2892 0 -5.16(-0.18%)
Jun 14, 2016 2913 2926 2872 2897 0 -22.92(-0.78%)
Jun 13, 2016 2943 2963 2912 2920 0 -34.90(-1.18%)
Jun 10, 2016 2952 2971 2934 2955 0 -9.69(-0.33%)
Jun 09, 2016 2959 2979 2938 2965 0 -18.48(-0.62%)
Jun 08, 2016 2984 2998 2965 2983 0 +3.99(+0.13%)
Jun 07, 2016 2980 2993 2972 2979 0 +3.99(+0.13%)
Jun 06, 2016 2962 2993 2955 2975 0 +22.96(+0.78%)
Jun 03, 2016 2930 2961 2912 2952 0 +20.24(+0.69%)
Jun 02, 2016 2892 2933 2873 2932 0 +33.22(+1.15%)
Jun 01, 2016 2868 2904 2842 2899 0 +20.04(+0.70%)
May 31, 2016 2922 2929 2869 2879 0 -40.21(-1.38%)
May 27, 2016 2919 2919 2919 2919 0 +11.44(+0.39%)
May 26, 2016 2954 2960 2904 2908 0 -38.89(-1.32%)
May 25, 2016 2942 2973 2935 2947 0 +11.35(+0.39%)
May 24, 2016 2917 2945 2904 2935 0 +25.61(+0.88%)
May 23, 2016 2876 2923 2869 2910 0 +35.31(+1.23%)
May 20, 2016 2862 2892 2848 2874 0 +30.32(+1.07%)
May 19, 2016 2828 2855 2806 2844 0 -1.31(-0.05%)
May 18, 2016 2864 2889 2830 2845 0 -31.01(-1.08%)
May 17, 2016 2874 2911 2859 2876 0 -5.29(-0.18%)
May 16, 2016 2835 2887 2833 2882 0 +51.83(+1.83%)
May 13, 2016 2876 2889 2823 2830 0 -49.13(-1.71%)
May 12, 2016 2905 2917 2864 2879 0 +10.02(+0.35%)
May 11, 2016 2893 2902 2864 2869 0 -23.74(-0.82%)
May 10, 2016 2871 2898 2858 2893 0 +40.13(+1.41%)
May 09, 2016 2860 2874 2839 2853 0 -18.54(-0.65%)
May 06, 2016 2847 2877 2841 2871 0 +20.84(+0.73%)
May 05, 2016 2882 2900 2842 2850 0 -15.81(-0.55%)
May 04, 2016 2853 2882 2843 2866 0 -16.01(-0.56%)
May 03, 2016 2882 2900 2856 2882 0 -33.90(-1.16%)
May 02, 2016 2910 2931 2884 2916 0 +9.76(+0.34%)
Apr 29, 2016 2931 2949 2880 2906 0 -34.34(-1.17%)
Apr 28, 2016 2946 2985 2909 2941 0 -29.57(-1.00%)
Apr 27, 2016 2965 2988 2941 2970 0 -0.72(-0.02%)
Apr 26, 2016 2949 2985 2941 2971 0 +42.63(+1.46%)
Apr 25, 2016 2924 2937 2889 2928 0 -7.83(-0.27%)
Apr 22, 2016 2925 2951 2910 2936 0 +28.50(+0.98%)
Apr 21, 2016 2920 2947 2887 2908 0 -3.81(-0.13%)
Apr 20, 2016 2945 2956 2893 2911 0 -21.92(-0.75%)
Apr 19, 2016 2914 2952 2898 2933 0 +37.63(+1.30%)
Apr 18, 2016 2884 2902 2864 2896 0 +2.29(+0.08%)
Apr 15, 2016 2893 2906 2871 2893 0 +5.32(+0.18%)
Apr 14, 2016 2888 2907 2870 2888 0 +5.79(+0.20%)
Apr 13, 2016 2877 2895 2861 2882 0 +23.54(+0.82%)
Apr 12, 2016 2826 2866 2815 2859 0 +39.99(+1.42%)
Apr 11, 2016 2828 2848 2812 2819 0 +0.39(+0.01%)
Apr 08, 2016 2824 2843 2804 2818 0 +22.72(+0.81%)
Apr 07, 2016 2801 2813 2775 2796 0 -26.35(-0.93%)
Apr 06, 2016 2800 2828 2772 2822 0 +16.95(+0.60%)
Apr 05, 2016 2799 2834 2792 2805 0 -17.05(-0.60%)
Apr 04, 2016 2824 2840 2801 2822 0 -14.93(-0.53%)
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.