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 (%)
Nov 30, 2011 1694 1739 1691 1736 0 +106.38(+6.53%)
Nov 29, 2011 1628 1648 1616 1630 0 +3.65(+0.22%)
Nov 28, 2011 1636 1647 1612 1626 0 +51.95(+3.30%)
Nov 25, 2011 1576 1600 1569 1574 0 -4.34(-0.27%)
Nov 23, 2011 1578 1578 1578 0 -41.53(-2.56%)
Nov 22, 2011 1623 1640 1603 1620 0 -4.99(-0.31%)
Nov 21, 2011 1625 1638 1607 1625 0 -31.56(-1.91%)
Nov 18, 2011 1665 1676 1641 1657 0 +1.98(+0.12%)
Nov 17, 2011 1696 1705 1639 1655 0 -46.59(-2.74%)
Nov 16, 2011 1716 1739 1697 1701 0 -38.97(-2.24%)
Nov 15, 2011 1732 1753 1714 1740 0 +0.97(+0.06%)
Nov 14, 2011 1748 1758 1724 1739 0 -14.94(-0.85%)
Nov 11, 2011 1741 1768 1736 1754 0 +38.26(+2.23%)
Nov 10, 2011 1726 1738 1695 1716 0 +13.36(+0.78%)
Nov 09, 2011 1737 1750 1691 1702 0 -84.68(-4.74%)
Nov 08, 2011 1765 1794 1748 1787 0 +27.52(+1.56%)
Nov 07, 2011 1750 1766 1721 1760 0 +5.95(+0.34%)
Nov 04, 2011 1750 1763 1724 1754 0 -11.67(-0.66%)
Nov 03, 2011 1753 1771 1718 1765 0 +40.43(+2.34%)
Nov 02, 2011 1717 1741 1695 1725 0 +38.65(+2.29%)
Nov 01, 2011 1658 1718 1644 1686 0 -44.09(-2.55%)
Oct 31, 2011 1768 1773 1729 1730 0 -66.70(-3.71%)
Oct 28, 2011 1763 1806 1750 1797 0 +17.63(+0.99%)
Oct 27, 2011 1755 1801 1728 1779 0 +103.00(+6.14%)
Oct 26, 2011 1672 1694 1630 1676 0 +32.38(+1.97%)
Oct 25, 2011 1700 1718 1634 1644 0 -46.07(-2.73%)
Oct 24, 2011 1659 1695 1654 1690 0 +35.34(+2.14%)
Oct 21, 2011 1630 1668 1618 1655 0 +39.77(+2.46%)
Oct 20, 2011 1616 1633 1577 1615 0 +4.71(+0.29%)
Oct 19, 2011 1663 1664 1602 1610 0 -54.82(-3.29%)
Oct 18, 2011 1610 1677 1588 1665 0 +52.70(+3.27%)
Oct 17, 2011 1662 1668 1607 1612 0 -53.91(-3.24%)
Oct 14, 2011 1645 1670 1634 1666 0 +47.38(+2.93%)
Oct 13, 2011 1623 1631 1588 1619 0 -17.20(-1.05%)
Oct 12, 2011 1621 1657 1614 1636 0 +32.16(+2.00%)
Oct 11, 2011 1595 1628 1583 1604 0 +2.77(+0.17%)
Oct 10, 2011 1575 1611 1571 1601 0 +60.43(+3.92%)
Oct 07, 2011 1569 1583 1520 1541 0 -12.49(-0.80%)
Oct 06, 2011 1538 1561 1531 1553 0 +35.48(+2.34%)
Oct 05, 2011 1468 1526 1450 1518 0 +16.17(+1.08%)
Oct 04, 2011 1420 1504 1392 1502 0 +47.62(+3.28%)
Oct 03, 2011 1494 1525 1452 1454 0 -50.65(-3.37%)
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%)
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.