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, 2012 1812 1828 1802 1813 0 +0.44(+0.02%)
Nov 29, 2012 1819 1828 1801 1813 0 +5.02(+0.28%)
Nov 28, 2012 1792 1812 1774 1808 0 +0.48(+0.03%)
Nov 27, 2012 1804 1825 1795 1807 0 +0.37(+0.02%)
Nov 26, 2012 1795 1810 1785 1807 0 +4.42(+0.25%)
Nov 24, 2012 1785 1806 1779 1802 0 +0.00(+0.00%)
Nov 23, 2012 1785 1806 1779 1802 0 +27.35(+1.54%)
Nov 21, 2012 1775 1775 1775 0 -3.34(-0.19%)
Nov 20, 2012 1772 1792 1761 1778 0 +1.18(+0.07%)
Nov 19, 2012 1749 1781 1743 1777 0 +51.33(+2.97%)
Nov 16, 2012 1728 1742 1706 1726 0 +0.91(+0.05%)
Nov 15, 2012 1737 1749 1712 1725 0 -13.06(-0.75%)
Nov 14, 2012 1767 1771 1734 1738 0 -27.85(-1.58%)
Nov 13, 2012 1764 1789 1750 1766 0 +3.75(+0.21%)
Nov 12, 2012 1772 1786 1750 1762 0 -1.36(-0.08%)
Nov 09, 2012 1759 1787 1751 1764 0 -0.97(-0.05%)
Nov 08, 2012 1793 1802 1759 1764 0 -29.59(-1.65%)
Nov 07, 2012 1792 1811 1774 1794 0 -19.18(-1.06%)
Nov 06, 2012 1801 1826 1793 1813 0 +14.85(+0.83%)
Nov 05, 2012 1774 1802 1767 1798 0 +14.25(+0.80%)
Nov 02, 2012 1821 1829 1778 1784 0 -26.17(-1.45%)
Nov 01, 2012 1781 1822 1773 1810 0 +33.81(+1.90%)
Oct 31, 2012 1795 1813 1762 1777 0 -10.90(-0.61%)
Oct 26, 2012 1787 1787 1787 0 +13.12(+0.74%)
Oct 25, 2012 1797 1806 1756 1774 0 -16.96(-0.95%)
Oct 24, 2012 1802 1821 1780 1791 0 +19.18(+1.08%)
Oct 23, 2012 1789 1806 1756 1772 0 -84.26(-4.54%)
Oct 19, 2012 1892 1895 1846 1856 0 -45.44(-2.39%)
Oct 18, 2012 1888 1913 1878 1902 0 +7.49(+0.40%)
Oct 17, 2012 1885 1902 1875 1894 0 +13.16(+0.70%)
Oct 16, 2012 1842 1887 1836 1881 0 +50.42(+2.75%)
Oct 15, 2012 1815 1834 1808 1831 0 +17.84(+0.98%)
Oct 12, 2012 1820 1836 1806 1813 0 -6.11(-0.34%)
Oct 11, 2012 1840 1848 1818 1819 0 -5.47(-0.30%)
Oct 10, 2012 1842 1845 1819 1824 0 -17.35(-0.94%)
Oct 09, 2012 1866 1872 1839 1842 0 -28.54(-1.53%)
Oct 08, 2012 1876 1888 1859 1870 0 -16.98(-0.90%)
Oct 06, 2012 1886 1906 1877 1887 0 +0.00(+0.00%)
Oct 05, 2012 1886 1906 1877 1887 0 +14.18(+0.76%)
Oct 04, 2012 1866 1885 1856 1873 0 +19.68(+1.06%)
Oct 03, 2012 1859 1870 1839 1853 0 -3.20(-0.17%)
Oct 02, 2012 1877 1885 1844 1857 0 -15.60(-0.83%)
Oct 01, 2012 1868 1894 1860 1872 0 +8.20(+0.44%)
Sep 28, 2012 1866 1873 1852 1864 0 -10.65(-0.57%)
Sep 27, 2012 1871 1883 1856 1875 0 +11.94(+0.64%)
Sep 26, 2012 1874 1883 1852 1863 0 -14.06(-0.75%)
Sep 25, 2012 1911 1918 1876 1877 0 -29.22(-1.53%)
Sep 24, 2012 1912 1919 1895 1906 0 -15.72(-0.82%)
Sep 21, 2012 1949 1955 1912 1922 0 -15.33(-0.79%)
Sep 20, 2012 1924 1940 1913 1937 0 -2.88(-0.15%)
Sep 19, 2012 1933 1955 1923 1940 0 +12.15(+0.63%)
Sep 18, 2012 1935 1938 1919 1928 0 -10.63(-0.55%)
Sep 17, 2012 1959 1964 1932 1938 0 -29.64(-1.51%)
Sep 14, 2012 1940 1980 1930 1968 0 +34.16(+1.77%)
Sep 13, 2012 1889 1939 1879 1934 0 +45.71(+2.42%)
Sep 12, 2012 1905 1915 1877 1888 0 -10.73(-0.57%)
Sep 11, 2012 1898 1915 1888 1899 0 +2.19(+0.12%)
Sep 10, 2012 1892 1912 1886 1897 0 +4.02(+0.21%)
Sep 07, 2012 1870 1899 1864 1893 0 +24.41(+1.31%)
Sep 06, 2012 1836 1875 1834 1868 0 +45.74(+2.51%)
Sep 05, 2012 1823 1837 1814 1823 0 -1.02(-0.06%)
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.