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 (%)
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%)
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.