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 (%)
Apr 30, 2015 3033 3047 2971 2984 0 -48.52(-1.60%)
Apr 29, 2015 3027 3053 3011 3032 0 -15.30(-0.50%)
Apr 28, 2015 3039 3064 3012 3048 0 +10.75(+0.35%)
Apr 27, 2015 2997 3063 2985 3037 0 +48.99(+1.64%)
Apr 24, 2015 2986 3001 2965 2988 0 +12.82(+0.43%)
Apr 23, 2015 2984 3002 2955 2975 0 +3.76(+0.13%)
Apr 22, 2015 2954 2983 2927 2971 0 +15.76(+0.53%)
Apr 21, 2015 2987 2997 2937 2956 0 -34.73(-1.16%)
Apr 20, 2015 2979 3003 2965 2990 0 +25.91(+0.87%)
Apr 17, 2015 2965 2988 2942 2964 0 -0.78(-0.03%)
Apr 16, 2015 2965 2985 2939 2965 0 -12.00(-0.40%)
Apr 15, 2015 2962 3004 2949 2977 0 +22.85(+0.77%)
Apr 14, 2015 2941 2965 2930 2954 0 +17.78(+0.61%)
Apr 13, 2015 2952 2964 2932 2937 0 -13.03(-0.44%)
Apr 10, 2015 2952 2964 2933 2950 0 +1.02(+0.03%)
Apr 09, 2015 2932 2964 2924 2949 0 +18.57(+0.63%)
Apr 08, 2015 2931 2950 2911 2930 0 +3.65(+0.12%)
Apr 07, 2015 2931 2961 2919 2926 0 -7.47(-0.25%)
Apr 06, 2015 2896 2947 2888 2934 0 +28.26(+0.97%)
Apr 02, 2015 2906 2906 2906 2906 0 +10.25(+0.35%)
Apr 01, 2015 2908 2916 2869 2895 0 -12.15(-0.42%)
Mar 31, 2015 2932 2943 2898 2907 0 -36.56(-1.24%)
Mar 30, 2015 2938 2966 2925 2944 0 +40.43(+1.39%)
Mar 27, 2015 2910 2936 2887 2904 0 +19.55(+0.68%)
Mar 26, 2015 2878 2903 2863 2884 0 -2.88(-0.10%)
Mar 25, 2015 2935 2951 2886 2887 0 -41.10(-1.40%)
Mar 24, 2015 2935 2952 2916 2928 0 -14.47(-0.49%)
Mar 23, 2015 2941 2965 2931 2943 0 -5.20(-0.18%)
Mar 20, 2015 2929 2963 2915 2948 0 +20.95(+0.72%)
Mar 19, 2015 2952 2962 2915 2927 0 -40.25(-1.36%)
Mar 18, 2015 2912 2989 2879 2967 0 +38.15(+1.30%)
Mar 17, 2015 2950 2963 2910 2929 0 -43.75(-1.47%)
Mar 16, 2015 2990 3005 2950 2973 0 -35.97(-1.20%)
Mar 13, 2015 3010 3023 2980 3009 0 -14.81(-0.49%)
Mar 12, 2015 2996 3030 2987 3023 0 +38.74(+1.30%)
Mar 11, 2015 2986 3007 2970 2985 0 -1.36(-0.05%)
Mar 10, 2015 2983 3007 2963 2986 0 -30.92(-1.02%)
Mar 09, 2015 3014 3033 3002 3017 0 +7.68(+0.26%)
Mar 06, 2015 3027 3048 2981 3009 0 -34.75(-1.14%)
Mar 05, 2015 3061 3070 3026 3044 0 -9.48(-0.31%)
Mar 04, 2015 3053 3077 3038 3053 0 +2.94(+0.10%)
Mar 03, 2015 3061 3066 3034 3051 0 -24.61(-0.80%)
Mar 02, 2015 3043 3078 3030 3075 0 +31.89(+1.05%)
Feb 27, 2015 3050 3066 3035 3043 0 -10.84(-0.35%)
Feb 26, 2015 3050 3062 3040 3054 0 -12.26(-0.40%)
Feb 25, 2015 3068 3080 3052 3066 0 -0.42(-0.01%)
Feb 24, 2015 3058 3083 3048 3067 0 +12.95(+0.42%)
Feb 23, 2015 3036 3064 3026 3054 0 +6.44(+0.21%)
Feb 20, 2015 3028 3055 2999 3047 0 +14.51(+0.48%)
Feb 19, 2015 3013 3051 3003 3033 0 +3.84(+0.13%)
Feb 18, 2015 3015 3037 3004 3029 0 -1.69(-0.06%)
Feb 17, 2015 2997 3042 2991 3031 0 +9.48(+0.31%)
Feb 13, 2015 3021 3021 3021 3021 0 +11.11(+0.37%)
Feb 12, 2015 2978 3019 2971 3010 0 +49.39(+1.67%)
Feb 11, 2015 2964 2978 2939 2961 0 -17.71(-0.59%)
Feb 10, 2015 2972 2988 2942 2978 0 +17.68(+0.60%)
Feb 09, 2015 2964 2994 2947 2961 0 -15.10(-0.51%)
Feb 06, 2015 2970 2993 2951 2976 0 +8.09(+0.27%)
Feb 05, 2015 2903 2976 2891 2968 0 +79.40(+2.75%)
Feb 04, 2015 2881 2912 2863 2888 0 -7.30(-0.25%)
Feb 03, 2015 2853 2909 2839 2896 0 +67.87(+2.40%)
Feb 02, 2015 2823 2847 2774 2828 0 +11.18(+0.40%)
Jan 30, 2015 2809 2865 2785 2817 0 -18.20(-0.64%)
Jan 29, 2015 2780 2850 2754 2835 0 +73.02(+2.64%)
Jan 28, 2015 2816 2835 2756 2762 0 -58.65(-2.08%)
Jan 27, 2015 2792 2847 2769 2820 0 -21.06(-0.74%)
Jan 26, 2015 2831 2850 2806 2842 0 +9.00(+0.32%)
Jan 23, 2015 2873 2878 2824 2833 0 -55.41(-1.92%)
Jan 22, 2015 2871 2892 2847 2888 0 +35.89(+1.26%)
Jan 21, 2015 2839 2864 2823 2852 0 +18.76(+0.66%)
Jan 20, 2015 2863 2871 2801 2833 0 -10.39(-0.37%)
Jan 16, 2015 2799 2849 2779 2844 0 +47.75(+1.71%)
Jan 15, 2015 2796 2838 2790 2796 0 -2.27(-0.08%)
Jan 14, 2015 2783 2808 2743 2798 0 -16.19(-0.58%)
Jan 13, 2015 2814 2814 2814 2814 0 -31.71(-1.11%)
Jan 12, 2015 2856 2870 2805 2846 0 -1.98(-0.07%)
Jan 09, 2015 2890 2901 2830 2848 0 -21.51(-0.75%)
Jan 08, 2015 2820 2885 2814 2870 0 +75.22(+2.69%)
Jan 07, 2015 2791 2813 2763 2794 0 +28.34(+1.02%)
Jan 06, 2015 2789 2812 2741 2766 0 -25.56(-0.92%)
Jan 05, 2015 2845 2852 2777 2792 0 -73.55(-2.57%)
Jan 02, 2015 2863 2885 2839 2865 0 -0.06(-0.00%)
Dec 31, 2014 2865 2865 2865 2865 0 -27.71(-0.96%)
Dec 30, 2014 2888 2908 2879 2893 0 -7.58(-0.26%)
Dec 29, 2014 2902 2917 2887 2900 0 -13.69(-0.47%)
Dec 26, 2014 2905 2929 2896 2914 0 +14.72(+0.51%)
Dec 24, 2014 2899 2899 2899 2899 0 -2.93(-0.10%)
Dec 23, 2014 2884 2919 2879 2902 0 +25.26(+0.88%)
Dec 22, 2014 2857 2887 2833 2877 0 +16.70(+0.58%)
Dec 19, 2014 2835 2877 2820 2860 0 +34.58(+1.22%)
Dec 18, 2014 2809 2843 2773 2826 0 +62.50(+2.26%)
Dec 17, 2014 2701 2774 2689 2763 0 +78.63(+2.93%)
Dec 16, 2014 2685 2766 2684 2685 0 -26.44(-0.98%)
Dec 15, 2014 2729 2741 2686 2711 0 -5.20(-0.19%)
Dec 12, 2014 2797 2805 2707 2716 0 -106.03(-3.76%)
Dec 11, 2014 2831 2861 2802 2822 0 +12.36(+0.44%)
Dec 10, 2014 2864 2870 2797 2810 0 -67.81(-2.36%)
Dec 09, 2014 2862 2891 2835 2878 0 -9.27(-0.32%)
Dec 08, 2014 2923 2933 2869 2887 0 -38.04(-1.30%)
Dec 05, 2014 2915 2951 2906 2925 0 +14.19(+0.49%)
Dec 04, 2014 2894 2923 2881 2911 0 +7.43(+0.26%)
Dec 03, 2014 2867 2910 2860 2904 0 +31.55(+1.10%)
Dec 02, 2014 2849 2879 2842 2872 0 +25.32(+0.89%)
Dec 01, 2014 2858 2875 2819 2847 0 -15.08(-0.53%)
Nov 28, 2014 2895 2914 2848 2862 0 -59.35(-2.03%)
Nov 26, 2014 2921 2921 2921 2921 0 +4.41(+0.15%)
Nov 25, 2014 2942 2954 2912 2917 0 -23.79(-0.81%)
Nov 24, 2014 2947 2956 2922 2940 0 -11.69(-0.40%)
Nov 21, 2014 2960 2986 2934 2952 0 +43.08(+1.48%)
Nov 20, 2014 2881 2913 2871 2909 0 +7.36(+0.25%)
Nov 19, 2014 2908 2924 2883 2902 0 -1.30(-0.04%)
Nov 18, 2014 2861 2910 2854 2903 0 +43.66(+1.53%)
Nov 17, 2014 2860 2873 2844 2859 0 -6.67(-0.23%)
Nov 14, 2014 2852 2883 2838 2866 0 +21.45(+0.75%)
Nov 13, 2014 2855 2882 2820 2845 0 +2.62(+0.09%)
Nov 12, 2014 2844 2863 2824 2842 0 +2.08(+0.07%)
Nov 11, 2014 2835 2853 2825 2840 0 +6.03(+0.21%)
Nov 10, 2014 2823 2843 2810 2834 0 +9.63(+0.34%)
Nov 07, 2014 2825 2841 2805 2824 0 +2.33(+0.08%)
Nov 06, 2014 2796 2833 2783 2822 0 +25.99(+0.93%)
Nov 05, 2014 2766 2802 2752 2796 0 +52.47(+1.91%)
Nov 04, 2014 2781 2796 2734 2743 0 -42.10(-1.51%)
Nov 03, 2014 2795 2817 2766 2786 0 -6.84(-0.24%)
Oct 31, 2014 2766 2801 2749 2792 0 +57.20(+2.09%)
Oct 30, 2014 2687 2753 2681 2735 0 +10.46(+0.38%)
Oct 28, 2014 2715 2746 2691 2725 0 +35.54(+1.32%)
Oct 27, 2014 2731 2755 2689 2689 0 -66.20(-2.40%)
Oct 24, 2014 2734 2761 2705 2755 0 +24.66(+0.90%)
Oct 23, 2014 2764 2773 2716 2731 0 -17.77(-0.65%)
Oct 21, 2014 2706 2761 2696 2748 0 +68.02(+2.54%)
Oct 20, 2014 2651 2687 2646 2680 0 +29.93(+1.13%)
Oct 17, 2014 2651 2658 2646 2651 0 +45.03(+1.73%)
Oct 16, 2014 2546 2623 2536 2606 0 +20.95(+0.81%)
Oct 15, 2014 2505 2596 2465 2585 0 +38.09(+1.50%)
Oct 14, 2014 2555 2594 2519 2546 0 +1.14(+0.04%)
Oct 13, 2014 2555 2560 2541 2545 0 -88.40(-3.36%)
Oct 10, 2014 2653 2679 2610 2634 0 -30.09(-1.13%)
Oct 09, 2014 2730 2735 2647 2664 0 -66.84(-2.45%)
Oct 08, 2014 2713 2738 2674 2731 0 +14.21(+0.52%)
Oct 07, 2014 2757 2760 2715 2716 0 -54.95(-1.98%)
Oct 06, 2014 2791 2799 2762 2771 0 -8.38(-0.30%)
Oct 03, 2014 2779 2802 2767 2780 0 +13.83(+0.50%)
Oct 02, 2014 2746 2778 2707 2766 0 +1.98(+0.07%)
Oct 01, 2014 2826 2832 2750 2764 0 -77.27(-2.72%)
Sep 30, 2014 2877 2890 2837 2841 0 -38.21(-1.33%)
Sep 29, 2014 2869 2893 2858 2879 0 -15.43(-0.53%)
Sep 26, 2014 2866 2902 2862 2895 0 +24.58(+0.86%)
Sep 25, 2014 2899 2908 2863 2870 0 -19.47(-0.67%)
Sep 19, 2014 2903 2924 2882 2890 0 +3.26(+0.11%)
Sep 18, 2014 2876 2921 2858 2887 0 +26.45(+0.92%)
Sep 17, 2014 2852 2881 2835 2860 0 +48.29(+1.72%)
Sep 16, 2014 2783 2827 2777 2812 0 +26.00(+0.93%)
Sep 15, 2014 2772 2794 2756 2786 0 +15.98(+0.58%)
Sep 12, 2014 2788 2802 2756 2770 0 -15.21(-0.55%)
Sep 11, 2014 2787 2802 2766 2785 0 -17.70(-0.63%)
Sep 10, 2014 2796 2810 2777 2803 0 +3.34(+0.12%)
Sep 09, 2014 2829 2833 2794 2799 0 -29.46(-1.04%)
Sep 08, 2014 2845 2857 2823 2829 0 -17.82(-0.63%)
Sep 05, 2014 2833 2852 2824 2847 0 +11.89(+0.42%)
Sep 04, 2014 2829 2859 2824 2835 0 +5.67(+0.20%)
Sep 03, 2014 2826 2849 2820 2829 0 +6.23(+0.22%)
Sep 02, 2014 2828 2837 2809 2823 0 -5.24(-0.19%)
Aug 29, 2014 2828 2828 2828 0 -0.74(-0.03%)
Aug 28, 2014 2813 2838 2802 2829 0 +7.34(+0.26%)
Aug 27, 2014 2818 2835 2807 2821 0 +3.98(+0.14%)
Aug 26, 2014 2824 2829 2808 2818 0 -0.77(-0.03%)
Aug 25, 2014 2818 2830 2809 2818 0 +9.29(+0.33%)
Aug 22, 2014 2814 2823 2800 2809 0 -8.52(-0.30%)
Aug 21, 2014 2820 2834 2809 2818 0 -2.39(-0.08%)
Aug 20, 2014 2811 2828 2805 2820 0 +4.99(+0.18%)
Aug 19, 2014 2811 2821 2801 2815 0 +10.65(+0.38%)
Aug 18, 2014 2787 2808 2782 2804 0 +31.86(+1.15%)
Aug 15, 2014 2780 2796 2750 2772 0 -0.17(-0.01%)
Aug 14, 2014 2772 2787 2760 2773 0 -1.53(-0.06%)
Aug 13, 2014 2766 2784 2755 2774 0 +12.69(+0.46%)
Aug 12, 2014 2747 2769 2736 2761 0 +9.36(+0.34%)
Aug 11, 2014 2768 2783 2747 2752 0 -7.14(-0.26%)
Aug 08, 2014 2728 2760 2717 2759 0 +36.82(+1.35%)
Aug 07, 2014 2750 2760 2714 2722 0 -17.17(-0.63%)
Aug 06, 2014 2711 2747 2702 2740 0 +18.30(+0.67%)
Aug 05, 2014 2741 2757 2712 2721 0 -32.73(-1.19%)
Aug 04, 2014 2732 2761 2712 2754 0 +30.85(+1.13%)
Aug 01, 2014 2719 2737 2695 2723 0 -4.20(-0.15%)
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%)
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.