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 (%)
Jul 31, 2014 2773 2780 2723 2727 0 -114.97(-4.04%)
Jul 23, 2014 2802 2857 2786 2842 0 +48.12(+1.72%)
Jul 22, 2014 2798 2810 2776 2794 0 +5.84(+0.21%)
Jul 21, 2014 2781 2799 2771 2788 0 +0.57(+0.02%)
Jul 18, 2014 2782 2804 2765 2788 0 +14.91(+0.54%)
Jul 17, 2014 2776 2796 2761 2773 0 -4.48(-0.16%)
Jul 16, 2014 2775 2787 2762 2777 0 +13.86(+0.50%)
Jul 15, 2014 2779 2795 2755 2763 0 -6.48(-0.23%)
Jul 14, 2014 2783 2789 2764 2770 0 +0.44(+0.02%)
Jul 11, 2014 2761 2776 2750 2770 0 +10.22(+0.37%)
Jul 10, 2014 2747 2775 2737 2759 0 -14.27(-0.51%)
Jul 09, 2014 2777 2786 2759 2774 0 +3.90(+0.14%)
Jul 08, 2014 2782 2787 2753 2770 0 -13.47(-0.48%)
Jul 07, 2014 2793 2801 2771 2783 0 -23.30(-0.83%)
Jul 03, 2014 2806 2806 2806 0 +21.53(+0.77%)
Jul 02, 2014 2787 2801 2774 2785 0 -3.69(-0.13%)
Jul 01, 2014 2779 2801 2765 2789 0 +5.68(+0.20%)
Jun 30, 2014 2782 2794 2762 2783 0 -1.17(-0.04%)
Jun 27, 2014 2778 2798 2743 2784 0 -31.93(-1.13%)
Jun 26, 2014 2828 2831 2793 2816 0 -13.02(-0.46%)
Jun 25, 2014 2818 2843 2809 2829 0 +14.52(+0.52%)
Jun 24, 2014 2834 2853 2809 2815 0 -23.35(-0.82%)
Jun 23, 2014 2845 2852 2824 2838 0 -6.30(-0.22%)
Jun 20, 2014 2828 2852 2820 2844 0 +23.85(+0.85%)
Jun 19, 2014 2831 2841 2813 2820 0 -17.34(-0.61%)
Jun 18, 2014 2819 2847 2804 2838 0 +38.05(+1.36%)
Jun 17, 2014 2799 2816 2785 2800 0 -6.59(-0.23%)
Jun 16, 2014 2808 2821 2788 2806 0 -9.62(-0.34%)
Jun 13, 2014 2802 2826 2792 2816 0 +15.82(+0.57%)
Jun 12, 2014 2833 2845 2791 2800 0 -36.37(-1.28%)
Jun 11, 2014 2841 2852 2825 2836 0 -17.03(-0.60%)
Jun 10, 2014 2843 2856 2825 2853 0 -5.15(-0.18%)
Jun 06, 2014 2846 2862 2841 2859 0 +17.40(+0.61%)
Jun 05, 2014 2834 2851 2800 2841 0 +12.16(+0.43%)
Jun 04, 2014 2814 2842 2800 2829 0 +3.71(+0.13%)
Jun 03, 2014 2816 2840 2812 2825 0 -2.71(-0.10%)
Jun 02, 2014 2817 2840 2806 2828 0 +12.89(+0.46%)
May 30, 2014 2813 2825 2794 2815 0 -1.62(-0.06%)
May 29, 2014 2791 2820 2772 2817 0 +33.32(+1.20%)
May 28, 2014 2767 2796 2761 2783 0 +15.65(+0.57%)
May 27, 2014 2772 2788 2758 2768 0 +4.93(+0.18%)
May 23, 2014 2763 2763 2763 0 +23.76(+0.87%)
May 22, 2014 2727 2747 2719 2739 0 +9.49(+0.35%)
May 21, 2014 2721 2743 2713 2730 0 +20.09(+0.74%)
May 20, 2014 2720 2736 2700 2709 0 -4.52(-0.17%)
May 19, 2014 2700 2740 2697 2714 0 +9.50(+0.35%)
May 16, 2014 2689 2709 2665 2704 0 +17.43(+0.65%)
May 15, 2014 2734 2740 2668 2687 0 -53.36(-1.95%)
May 14, 2014 2739 2760 2727 2740 0 +1.68(+0.06%)
May 13, 2014 2751 2761 2731 2739 0 -15.44(-0.56%)
May 12, 2014 2739 2760 2733 2754 0 +30.39(+1.12%)
May 09, 2014 2726 2743 2700 2724 0 -2.21(-0.08%)
May 08, 2014 2734 2764 2711 2726 0 -11.41(-0.42%)
May 07, 2014 2729 2747 2700 2737 0 +18.33(+0.67%)
May 06, 2014 2722 2740 2707 2719 0 -11.02(-0.40%)
May 05, 2014 2700 2738 2691 2730 0 +20.47(+0.76%)
May 02, 2014 2710 2734 2700 2710 0 +3.16(+0.12%)
May 01, 2014 2726 2738 2692 2706 0 -24.99(-0.91%)
Apr 30, 2014 2697 2736 2691 2731 0 +26.95(+1.00%)
Apr 29, 2014 2686 2718 2677 2705 0 +35.32(+1.32%)
Apr 28, 2014 2701 2715 2644 2669 0 -20.56(-0.76%)
Apr 25, 2014 2707 2714 2674 2690 0 -28.20(-1.04%)
Apr 24, 2014 2739 2743 2699 2718 0 -10.92(-0.40%)
Apr 23, 2014 2747 2765 2718 2729 0 +2.45(+0.09%)
Apr 22, 2014 2711 2744 2699 2726 0 +24.21(+0.90%)
Apr 21, 2014 2710 2721 2686 2702 0 +0.23(+0.01%)
Apr 17, 2014 2702 2702 2702 0 +0.04(+0.00%)
Apr 16, 2014 2682 2710 2669 2702 0 +42.62(+1.60%)
Apr 15, 2014 2649 2666 2614 2659 0 +15.03(+0.57%)
Apr 14, 2014 2641 2660 2622 2644 0 +20.90(+0.80%)
Apr 11, 2014 2631 2656 2618 2623 0 -22.45(-0.85%)
Apr 10, 2014 2703 2716 2643 2646 0 -58.58(-2.17%)
Apr 09, 2014 2678 2710 2667 2704 0 +37.37(+1.40%)
Apr 08, 2014 2660 2684 2639 2667 0 +10.53(+0.40%)
Apr 07, 2014 2699 2713 2642 2657 0 -42.84(-1.59%)
Apr 04, 2014 2760 2771 2689 2699 0 -41.78(-1.52%)
Apr 03, 2014 2756 2777 2727 2741 0 -8.86(-0.32%)
Apr 02, 2014 2732 2755 2719 2750 0 +18.90(+0.69%)
Apr 01, 2014 2704 2737 2698 2731 0 +34.27(+1.27%)
Mar 31, 2014 2688 2707 2678 2697 0 +26.12(+0.98%)
Mar 28, 2014 2673 2697 2658 2671 0 +4.15(+0.16%)
Mar 27, 2014 2689 2695 2645 2667 0 -26.93(-1.00%)
Mar 26, 2014 2743 2757 2693 2693 0 -45.35(-1.66%)
Mar 25, 2014 2731 2757 2720 2739 0 +20.28(+0.75%)
Mar 24, 2014 2741 2756 2702 2719 0 -16.80(-0.61%)
Mar 21, 2014 2760 2769 2728 2735 0 +3.61(+0.13%)
Mar 20, 2014 2699 2735 2694 2732 0 +23.98(+0.89%)
Mar 19, 2014 2728 2746 2693 2708 0 -17.77(-0.65%)
Mar 18, 2014 2710 2735 2704 2726 0 +20.08(+0.74%)
Mar 17, 2014 2698 2722 2687 2705 0 +23.95(+0.89%)
Mar 14, 2014 2683 2706 2672 2682 0 -1.68(-0.06%)
Mar 13, 2014 2719 2737 2671 2683 0 -21.83(-0.81%)
Mar 12, 2014 2696 2716 2684 2705 0 -5.44(-0.20%)
Mar 11, 2014 2734 2746 2706 2710 0 -33.48(-1.22%)
Mar 10, 2014 2738 2757 2717 2744 0 +10.47(+0.38%)
Mar 07, 2014 2749 2759 2721 2733 0 -4.43(-0.16%)
Mar 06, 2014 2732 2763 2726 2738 0 +9.19(+0.34%)
Mar 05, 2014 2724 2739 2709 2729 0 +2.75(+0.10%)
Mar 04, 2014 2705 2732 2698 2726 0 +48.14(+1.80%)
Mar 03, 2014 2669 2698 2654 2678 0 -21.78(-0.81%)
Feb 28, 2014 2678 2719 2673 2700 0 +19.61(+0.73%)
Feb 27, 2014 2650 2684 2645 2680 0 +27.87(+1.05%)
Feb 26, 2014 2632 2675 2623 2652 0 +44.53(+1.71%)
Feb 25, 2014 2589 2623 2581 2608 0 +18.85(+0.73%)
Feb 24, 2014 2586 2614 2582 2589 0 -1.33(-0.05%)
Feb 21, 2014 2604 2619 2585 2590 0 -32.83(-1.25%)
Feb 20, 2014 2598 2630 2585 2623 0 +30.06(+1.16%)
Feb 19, 2014 2606 2628 2587 2593 0 -14.62(-0.56%)
Feb 18, 2014 2602 2625 2583 2607 0 +3.87(+0.15%)
Feb 14, 2014 2604 2604 2604 0 +17.91(+0.69%)
Feb 13, 2014 2539 2596 2532 2586 0 +26.99(+1.05%)
Feb 12, 2014 2550 2578 2538 2559 0 -6.77(-0.26%)
Feb 11, 2014 2531 2580 2525 2565 0 +35.01(+1.38%)
Feb 10, 2014 2512 2542 2504 2530 0 +6.87(+0.27%)
Feb 07, 2014 2515 2535 2489 2524 0 +20.39(+0.81%)
Feb 06, 2014 2461 2513 2452 2503 0 +47.34(+1.93%)
Feb 05, 2014 2439 2467 2412 2456 0 +1.69(+0.07%)
Feb 04, 2014 2450 2482 2427 2454 0 +30.88(+1.27%)
Feb 03, 2014 2476 2489 2419 2423 0 -52.07(-2.10%)
Jan 31, 2014 2450 2505 2439 2475 0 -7.31(-0.29%)
Jan 30, 2014 2477 2504 2458 2483 0 +14.92(+0.60%)
Jan 29, 2014 2467 2507 2442 2468 0 +30.93(+1.27%)
Jan 28, 2014 2455 2468 2418 2437 0 -2.47(-0.10%)
Jan 27, 2014 2450 2472 2414 2439 0 -6.07(-0.25%)
Jan 24, 2014 2494 2506 2440 2445 0 -74.06(-2.94%)
Jan 23, 2014 2539 2555 2495 2519 0 -44.54(-1.74%)
Jan 22, 2014 2588 2604 2552 2564 0 -16.58(-0.64%)
Jan 21, 2014 2548 2619 2557 2581 0 +46.21(+1.82%)
Jan 17, 2014 2534 2534 2534 0 -1.02(-0.04%)
Jan 16, 2014 2524 2543 2517 2535 0 +5.39(+0.21%)
Jan 15, 2014 2514 2540 2512 2530 0 +16.19(+0.64%)
Jan 14, 2014 2481 2519 2474 2514 0 +39.28(+1.59%)
Jan 13, 2014 2497 2513 2469 2474 0 -35.99(-1.43%)
Jan 10, 2014 2509 2528 2493 2510 0 +3.26(+0.13%)
Jan 09, 2014 2523 2536 2492 2507 0 -0.60(-0.02%)
Jan 08, 2014 2497 2516 2476 2508 0 +11.79(+0.47%)
Jan 07, 2014 2515 2526 2480 2496 0 -9.81(-0.39%)
Jan 06, 2014 2528 2535 2495 2506 0 -14.79(-0.59%)
Jan 03, 2014 2528 2541 2512 2521 0 -2.40(-0.10%)
Jan 02, 2014 2536 2547 2516 2523 0 -29.29(-1.15%)
Dec 31, 2013 2552 2552 2552 0 +2.83(+0.11%)
Dec 30, 2013 2540 2557 2533 2549 0 +3.16(+0.12%)
Dec 27, 2013 2549 2558 2536 2546 0 -4.59(-0.18%)
Dec 26, 2013 2540 2556 2529 2551 0 +18.16(+0.72%)
Dec 24, 2013 2533 2533 2533 0 +30.19(+1.21%)
Dec 23, 2013 2502 2518 2486 2503 0 +10.61(+0.43%)
Dec 20, 2013 2495 2513 2479 2492 0 +2.31(+0.09%)
Dec 19, 2013 2457 2505 2447 2490 0 +22.80(+0.92%)
Dec 18, 2013 2433 2471 2409 2467 0 +37.92(+1.56%)
Dec 17, 2013 2408 2439 2395 2429 0 +15.48(+0.64%)
Dec 16, 2013 2416 2436 2401 2413 0 +6.32(+0.26%)
Dec 13, 2013 2404 2422 2387 2407 0 +12.73(+0.53%)
Dec 12, 2013 2401 2409 2377 2394 0 -12.16(-0.51%)
Dec 11, 2013 2453 2458 2402 2407 0 -43.23(-1.76%)
Dec 10, 2013 2429 2466 2422 2450 0 +13.46(+0.55%)
Dec 09, 2013 2410 2445 2401 2436 0 +27.11(+1.13%)
Dec 06, 2013 2389 2417 2382 2409 0 +45.72(+1.93%)
Dec 05, 2013 2366 2384 2353 2363 0 -9.06(-0.38%)
Dec 04, 2013 2359 2387 2350 2373 0 +3.35(+0.14%)
Dec 03, 2013 2402 2408 2356 2369 0 -42.83(-1.78%)
Dec 02, 2013 2410 2440 2397 2412 0 +13.18(+0.55%)
Nov 29, 2013 2407 2417 2394 2399 0 -3.53(-0.15%)
Nov 27, 2013 2402 2402 2402 0 +10.85(+0.45%)
Nov 26, 2013 2399 2411 2382 2392 0 -8.33(-0.35%)
Nov 25, 2013 2429 2433 2393 2400 0 -23.72(-0.98%)
Nov 22, 2013 2415 2428 2405 2424 0 +8.06(+0.33%)
Nov 21, 2013 2403 2421 2396 2416 0 +21.12(+0.88%)
Nov 20, 2013 2419 2424 2386 2394 0 -21.50(-0.89%)
Nov 19, 2013 2424 2433 2405 2416 0 -7.95(-0.33%)
Nov 18, 2013 2445 2453 2419 2424 0 -22.35(-0.91%)
Nov 15, 2013 2437 2453 2428 2446 0 +10.54(+0.43%)
Nov 14, 2013 2421 2439 2409 2436 0 +19.37(+0.80%)
Nov 12, 2013 2422 2434 2407 2416 0 -9.34(-0.39%)
Nov 11, 2013 2420 2434 2409 2426 0 +0.01(+0.00%)
Nov 08, 2013 2378 2427 2374 2426 0 +47.97(+2.02%)
Nov 07, 2013 2408 2419 2371 2378 0 -24.59(-1.02%)
Nov 06, 2013 2391 2412 2383 2402 0 +19.68(+0.83%)
Nov 05, 2013 2372 2397 2358 2383 0 -0.67(-0.03%)
Nov 04, 2013 2390 2404 2363 2383 0 -15.51(-0.65%)
Nov 01, 2013 2419 2429 2387 2399 0 -17.87(-0.74%)
Oct 31, 2013 2408 2436 2396 2417 0 +9.84(+0.41%)
Oct 30, 2013 2417 2442 2390 2407 0 -19.25(-0.79%)
Oct 29, 2013 2421 2438 2404 2426 0 +7.30(+0.30%)
Oct 28, 2013 2445 2449 2409 2419 0 -27.35(-1.12%)
Oct 25, 2013 2460 2479 2414 2446 0 -8.36(-0.34%)
Oct 24, 2013 2429 2467 2403 2454 0 +12.58(+0.52%)
Oct 23, 2013 2450 2460 2428 2442 0 -14.16(-0.58%)
Oct 22, 2013 2441 2465 2432 2456 0 +25.89(+1.07%)
Oct 21, 2013 2423 2441 2409 2430 0 +3.54(+0.15%)
Oct 18, 2013 2435 2441 2414 2427 0 -1.44(-0.06%)
Oct 17, 2013 2401 2432 2394 2428 0 +25.01(+1.04%)
Oct 16, 2013 2388 2414 2375 2403 0 +32.57(+1.37%)
Oct 15, 2013 2375 2391 2360 2370 0 -10.60(-0.45%)
Oct 14, 2013 2357 2386 2349 2381 0 +4.51(+0.19%)
Oct 11, 2013 2367 2387 2347 2377 0 +11.26(+0.48%)
Oct 10, 2013 2327 2369 2322 2365 0 +66.02(+2.87%)
Oct 09, 2013 2298 2315 2270 2299 0 +7.30(+0.32%)
Oct 08, 2013 2338 2339 2289 2292 0 -47.62(-2.04%)
Oct 07, 2013 2351 2371 2331 2340 0 -36.36(-1.53%)
Oct 04, 2013 2331 2380 2320 2376 0 +45.85(+1.97%)
Oct 03, 2013 2347 2356 2313 2330 0 -26.36(-1.12%)
Oct 02, 2013 2334 2360 2325 2356 0 +8.10(+0.34%)
Oct 01, 2013 2338 2359 2323 2348 0 -5.62(-0.24%)
Sep 27, 2013 2373 2380 2348 2354 0 -34.91(-1.46%)
Sep 26, 2013 2376 2412 2369 2389 0 +20.28(+0.86%)
Sep 25, 2013 2358 2386 2351 2369 0 +12.18(+0.52%)
Sep 24, 2013 2358 2382 2346 2356 0 -4.58(-0.19%)
Sep 23, 2013 2373 2385 2353 2361 0 -11.76(-0.50%)
Sep 20, 2013 2410 2423 2369 2373 0 -35.90(-1.49%)
Sep 19, 2013 2411 2435 2400 2409 0 -2.33(-0.10%)
Sep 18, 2013 2352 2416 2343 2411 0 +53.12(+2.25%)
Sep 17, 2013 2362 2375 2345 2358 0 -5.26(-0.22%)
Sep 16, 2013 2370 2383 2347 2363 0 +18.74(+0.80%)
Sep 13, 2013 2325 2355 2314 2344 0 +25.31(+1.09%)
Sep 12, 2013 2347 2363 2309 2319 0 -31.24(-1.33%)
Sep 11, 2013 2336 2356 2324 2350 0 +14.94(+0.64%)
Sep 10, 2013 2320 2347 2308 2335 0 +29.70(+1.29%)
Sep 09, 2013 2290 2317 2286 2306 0 +22.56(+0.99%)
Sep 06, 2013 2300 2311 2263 2283 0 -8.61(-0.38%)
Sep 05, 2013 2281 2305 2271 2292 0 +16.35(+0.72%)
Sep 04, 2013 2250 2285 2240 2275 0 +22.13(+0.98%)
Sep 03, 2013 2276 2287 2240 2253 0 +1.13(+0.05%)
Aug 30, 2013 2252 2252 2252 0 -4.82(-0.21%)
Aug 29, 2013 2240 2271 2235 2257 0 +11.49(+0.51%)
Aug 28, 2013 2244 2259 2229 2245 0 -1.99(-0.09%)
Aug 27, 2013 2269 2282 2242 2247 0 -46.46(-2.03%)
Aug 26, 2013 2304 2321 2286 2294 0 -10.44(-0.45%)
Aug 23, 2013 2274 2312 2262 2304 0 +32.72(+1.44%)
Aug 22, 2013 2261 2283 2249 2272 0 +14.31(+0.63%)
Aug 21, 2013 2256 2280 2246 2257 0 -0.80(-0.04%)
Aug 20, 2013 2241 2269 2234 2258 0 +15.92(+0.71%)
Aug 19, 2013 2253 2271 2235 2242 0 -16.46(-0.73%)
Aug 16, 2013 2261 2275 2243 2259 0 -11.13(-0.49%)
Aug 15, 2013 2282 2285 2251 2270 0 -31.06(-1.35%)
Aug 14, 2013 2318 2333 2293 2301 0 -18.45(-0.80%)
Aug 13, 2013 2313 2331 2295 2319 0 +10.22(+0.44%)
Aug 12, 2013 2312 2331 2291 2309 0 -17.83(-0.77%)
Aug 09, 2013 2304 2346 2293 2327 0 +16.99(+0.74%)
Aug 08, 2013 2303 2324 2287 2310 0 +17.09(+0.75%)
Aug 07, 2013 2282 2305 2270 2293 0 +3.67(+0.16%)
Aug 06, 2013 2304 2311 2277 2289 0 -19.19(-0.83%)
Aug 05, 2013 2310 2322 2291 2308 0 -1.88(-0.08%)
Aug 02, 2013 2289 2315 2271 2310 0 +34.85(+1.53%)
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.