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 29, 2016 2931 2949 2880 2906 0 -34.34(-1.17%)
Apr 28, 2016 2946 2985 2909 2941 0 -29.57(-1.00%)
Apr 27, 2016 2965 2988 2941 2970 0 -0.72(-0.02%)
Apr 26, 2016 2949 2985 2941 2971 0 +42.63(+1.46%)
Apr 25, 2016 2924 2937 2889 2928 0 -7.83(-0.27%)
Apr 22, 2016 2925 2951 2910 2936 0 +28.50(+0.98%)
Apr 21, 2016 2920 2947 2887 2908 0 -3.81(-0.13%)
Apr 20, 2016 2945 2956 2893 2911 0 -21.92(-0.75%)
Apr 19, 2016 2914 2952 2898 2933 0 +37.63(+1.30%)
Apr 18, 2016 2884 2902 2864 2896 0 +2.29(+0.08%)
Apr 15, 2016 2893 2906 2871 2893 0 +5.32(+0.18%)
Apr 14, 2016 2888 2907 2870 2888 0 +5.79(+0.20%)
Apr 13, 2016 2877 2895 2861 2882 0 +23.54(+0.82%)
Apr 12, 2016 2826 2866 2815 2859 0 +39.99(+1.42%)
Apr 11, 2016 2828 2848 2812 2819 0 +0.39(+0.01%)
Apr 08, 2016 2824 2843 2804 2818 0 +22.72(+0.81%)
Apr 07, 2016 2801 2813 2775 2796 0 -26.35(-0.93%)
Apr 06, 2016 2800 2828 2772 2822 0 +16.95(+0.60%)
Apr 05, 2016 2799 2834 2792 2805 0 -17.05(-0.60%)
Apr 04, 2016 2824 2840 2801 2822 0 -14.93(-0.53%)
Apr 01, 2016 2794 2844 2770 2837 0 +24.20(+0.86%)
Mar 31, 2016 2845 2852 2798 2813 0 -28.65(-1.01%)
Mar 30, 2016 2843 2864 2827 2841 0 +14.25(+0.50%)
Mar 29, 2016 2806 2837 2782 2827 0 -2.54(-0.09%)
Mar 28, 2016 2828 2847 2816 2830 0 +15.18(+0.54%)
Mar 24, 2016 2815 2815 2815 2815 0 -5.56(-0.20%)
Mar 23, 2016 2820 2846 2806 2820 0 -4.87(-0.17%)
Mar 22, 2016 2800 2850 2791 2825 0 +4.98(+0.18%)
Mar 21, 2016 2837 2850 2784 2820 0 -25.84(-0.91%)
Mar 18, 2016 2844 2875 2827 2846 0 +12.07(+0.43%)
Mar 17, 2016 2781 2839 2772 2834 0 +54.11(+1.95%)
Mar 16, 2016 2737 2789 2728 2780 0 +33.39(+1.22%)
Mar 15, 2016 2744 2758 2726 2746 0 -18.47(-0.67%)
Mar 14, 2016 2770 2786 2753 2765 0 -17.31(-0.62%)
Mar 11, 2016 2739 2796 2734 2782 0 +70.16(+2.59%)
Mar 10, 2016 2734 2764 2686 2712 0 -11.10(-0.41%)
Mar 09, 2016 2733 2749 2709 2723 0 +6.74(+0.25%)
Mar 08, 2016 2736 2755 2686 2716 0 -44.26(-1.60%)
Mar 07, 2016 2753 2786 2732 2760 0 +13.08(+0.48%)
Mar 04, 2016 2708 2758 2687 2747 0 +40.42(+1.49%)
Mar 03, 2016 2706 2730 2682 2707 0 +3.44(+0.13%)
Mar 02, 2016 2697 2727 2668 2704 0 -24.71(-0.91%)
Mar 01, 2016 2681 2737 2665 2728 0 +78.37(+2.96%)
Feb 29, 2016 2667 2712 2647 2650 0 -21.27(-0.80%)
Feb 26, 2016 2647 2691 2641 2671 0 +41.06(+1.56%)
Feb 25, 2016 2593 2631 2565 2630 0 +47.19(+1.83%)
Feb 24, 2016 2537 2586 2519 2583 0 +18.54(+0.72%)
Feb 23, 2016 2602 2610 2549 2564 0 -52.42(-2.00%)
Feb 22, 2016 2600 2644 2595 2617 0 +36.26(+1.41%)
Feb 19, 2016 2584 2595 2557 2581 0 -10.27(-0.40%)
Feb 18, 2016 2619 2625 2579 2591 0 -28.03(-1.07%)
Feb 17, 2016 2590 2636 2575 2619 0 +48.03(+1.87%)
Feb 16, 2016 2555 2578 2524 2571 0 +37.38(+1.48%)
Feb 12, 2016 2533 2533 2533 2533 0 +73.96(+3.01%)
Feb 11, 2016 2468 2503 2430 2459 0 -57.81(-2.30%)
Feb 10, 2016 2540 2565 2506 2517 0 -28.82(-1.13%)
Feb 09, 2016 2494 2574 2486 2546 0 +30.07(+1.20%)
Feb 08, 2016 2551 2573 2464 2516 0 -55.53(-2.16%)
Feb 05, 2016 2602 2616 2556 2572 0 -29.66(-1.14%)
Feb 04, 2016 2573 2626 2560 2601 0 +31.05(+1.21%)
Feb 03, 2016 2515 2580 2494 2570 0 +87.48(+3.52%)
Feb 02, 2016 2464 2506 2407 2483 0 +54.37(+2.24%)
Feb 01, 2016 2376 2442 2349 2428 0 +20.04(+0.83%)
Jan 29, 2016 2365 2416 2321 2408 0 +49.77(+2.11%)
Jan 28, 2016 2362 2397 2318 2358 0 +8.82(+0.38%)
Jan 27, 2016 2392 2426 2337 2350 0 -40.85(-1.71%)
Jan 26, 2016 2363 2409 2332 2391 0 +32.74(+1.39%)
Jan 25, 2016 2406 2425 2353 2358 0 -64.28(-2.65%)
Jan 22, 2016 2416 2462 2382 2422 0 +51.31(+2.16%)
Jan 21, 2016 2346 2392 2311 2371 0 +22.03(+0.94%)
Jan 20, 2016 2343 2368 2276 2349 0 -18.50(-0.78%)
Jan 19, 2016 2399 2429 2335 2367 0 -28.40(-1.19%)
Jan 15, 2016 2396 2396 2396 2396 0 -71.90(-2.91%)
Jan 14, 2016 2451 2491 2409 2468 0 +24.69(+1.01%)
Jan 13, 2016 2520 2526 2436 2443 0 -60.27(-2.41%)
Jan 12, 2016 2528 2541 2471 2503 0 -0.77(-0.03%)
Jan 11, 2016 2552 2564 2478 2504 0 -39.39(-1.55%)
Jan 08, 2016 2582 2602 2537 2543 0 -14.25(-0.56%)
Jan 07, 2016 2594 2621 2535 2558 0 -83.30(-3.15%)
Jan 06, 2016 2657 2666 2622 2641 0 -56.98(-2.11%)
Jan 05, 2016 2695 2725 2657 2698 0 +5.72(+0.21%)
Jan 04, 2016 2724 2738 2658 2692 0 -83.07(-2.99%)
Dec 31, 2015 2775 2775 2775 2775 0 -24.72(-0.88%)
Dec 30, 2015 2817 2832 2787 2800 0 -30.88(-1.09%)
Dec 29, 2015 2806 2848 2793 2831 0 +28.74(+1.03%)
Dec 28, 2015 2798 2809 2777 2802 0 -7.77(-0.28%)
Dec 24, 2015 2810 2810 2810 2810 0 -2.91(-0.10%)
Dec 23, 2015 2779 2820 2765 2813 0 +55.78(+2.02%)
Dec 22, 2015 2739 2780 2721 2757 0 +30.27(+1.11%)
Dec 21, 2015 2705 2739 2673 2727 0 +40.42(+1.50%)
Dec 18, 2015 2733 2748 2680 2686 0 -51.80(-1.89%)
Dec 17, 2015 2789 2805 2734 2738 0 -42.27(-1.52%)
Dec 16, 2015 2781 2799 2707 2780 0 +16.23(+0.59%)
Dec 15, 2015 2808 2826 2750 2764 0 -15.99(-0.58%)
Dec 14, 2015 2823 2839 2742 2780 0 -71.61(-2.51%)
Dec 11, 2015 2894 2886 2806 2852 0 -96.25(-3.27%)
Dec 10, 2015 2963 2992 2902 2948 0 -44.76(-1.50%)
Dec 09, 2015 2942 3032 2916 2993 0 +194.11(+6.94%)
Dec 08, 2015 2811 2846 2776 2799 0 -45.18(-1.59%)
Dec 07, 2015 2872 2883 2818 2844 0 -48.10(-1.66%)
Dec 04, 2015 2836 2901 2830 2892 0 +66.00(+2.34%)
Dec 03, 2015 2868 2885 2813 2826 0 -36.56(-1.28%)
Dec 02, 2015 2880 2903 2843 2862 0 -29.95(-1.04%)
Dec 01, 2015 2880 2911 2847 2892 0 +23.13(+0.81%)
Nov 30, 2015 2865 2894 2854 2869 0 +5.49(+0.19%)
Nov 27, 2015 2860 2879 2844 2864 0 -0.27(-0.01%)
Nov 25, 2015 2864 2864 2864 2864 0 -33.00(-1.14%)
Nov 24, 2015 2855 2912 2846 2897 0 +20.59(+0.72%)
Nov 23, 2015 2876 2887 2874 2876 0 -4.49(-0.16%)
Nov 20, 2015 2889 2901 2869 2881 0 -5.31(-0.18%)
Nov 19, 2015 2884 2908 2865 2886 0 +0.94(+0.03%)
Nov 18, 2015 2847 2896 2838 2885 0 +37.45(+1.32%)
Nov 17, 2015 2851 2884 2828 2848 0 +0.12(+0.00%)
Nov 16, 2015 2812 2856 2802 2848 0 +30.87(+1.10%)
Nov 13, 2015 2779 2832 2761 2817 0 +39.24(+1.41%)
Nov 12, 2015 2798 2820 2768 2778 0 -48.89(-1.73%)
Nov 11, 2015 2825 2842 2805 2826 0 +5.50(+0.19%)
Nov 10, 2015 2817 2834 2789 2821 0 -8.84(-0.31%)
Nov 09, 2015 2829 2850 2799 2830 0 -7.43(-0.26%)
Nov 06, 2015 2795 2850 2788 2837 0 +24.42(+0.87%)
Nov 05, 2015 2810 2834 2782 2813 0 +0.49(+0.02%)
Nov 04, 2015 2823 2844 2794 2812 0 -6.05(-0.21%)
Nov 03, 2015 2807 2847 2796 2818 0 +6.13(+0.22%)
Nov 02, 2015 2802 2829 2787 2812 0 +11.65(+0.42%)
Oct 30, 2015 2780 2828 2763 2801 0 +30.34(+1.10%)
Oct 29, 2015 2765 2805 2731 2770 0 -1.19(-0.04%)
Oct 28, 2015 2722 2783 2707 2771 0 +51.88(+1.91%)
Oct 27, 2015 2685 2735 2665 2720 0 +11.04(+0.41%)
Oct 26, 2015 2708 2721 2689 2709 0 +1.90(+0.07%)
Oct 23, 2015 2706 2738 2679 2707 0 +29.42(+1.10%)
Oct 22, 2015 2647 2706 2621 2677 0 +92.11(+3.56%)
Oct 21, 2015 2605 2623 2567 2585 0 -12.60(-0.49%)
Oct 20, 2015 2589 2627 2578 2598 0 +5.94(+0.23%)
Oct 19, 2015 2584 2602 2569 2592 0 -10.39(-0.40%)
Oct 16, 2015 2599 2616 2570 2602 0 +13.12(+0.51%)
Oct 15, 2015 2595 2602 2553 2589 0 +5.00(+0.19%)
Oct 14, 2015 2562 2604 2549 2584 0 +18.51(+0.72%)
Oct 13, 2015 2541 2581 2534 2566 0 -4.67(-0.18%)
Oct 12, 2015 2579 2589 2550 2570 0 -18.03(-0.70%)
Oct 09, 2015 2610 2625 2567 2588 0 -14.49(-0.56%)
Oct 08, 2015 2562 2618 2555 2603 0 +40.28(+1.57%)
Oct 07, 2015 2543 2579 2515 2562 0 +22.47(+0.88%)
Oct 06, 2015 2533 2598 2511 2540 0 +59.09(+2.38%)
Oct 05, 2015 2422 2491 2418 2481 0 +76.84(+3.20%)
Oct 02, 2015 2327 2405 2304 2404 0 +52.95(+2.25%)
Oct 01, 2015 2328 2360 2303 2351 0 +31.91(+1.38%)
Sep 30, 2015 2289 2336 2279 2319 0 +58.50(+2.59%)
Sep 29, 2015 2251 2279 2232 2261 0 +10.51(+0.47%)
Sep 28, 2015 2321 2329 2243 2250 0 -91.91(-3.92%)
Sep 25, 2015 2370 2381 2327 2342 0 -5.69(-0.24%)
Sep 24, 2015 2337 2363 2298 2348 0 -11.42(-0.48%)
Sep 23, 2015 2399 2413 2355 2359 0 -41.91(-1.75%)
Sep 22, 2015 2404 2418 2371 2401 0 -21.20(-0.88%)
Sep 21, 2015 2414 2444 2398 2422 0 +22.20(+0.92%)
Sep 18, 2015 2419 2438 2389 2400 0 -51.41(-2.10%)
Sep 17, 2015 2465 2502 2437 2452 0 -16.29(-0.66%)
Sep 16, 2015 2432 2479 2427 2468 0 +36.10(+1.48%)
Sep 15, 2015 2422 2447 2409 2432 0 +15.84(+0.66%)
Sep 14, 2015 2446 2449 2408 2416 0 -28.72(-1.17%)
Sep 11, 2015 2432 2450 2417 2445 0 -2.43(-0.10%)
Sep 10, 2015 2440 2468 2428 2447 0 -6.91(-0.28%)
Sep 09, 2015 2515 2531 2449 2454 0 -27.14(-1.09%)
Sep 08, 2015 2450 2486 2439 2481 0 +75.39(+3.13%)
Sep 04, 2015 2406 2406 2406 2406 0 -57.45(-2.33%)
Sep 03, 2015 2466 2493 2448 2463 0 +14.95(+0.61%)
Sep 02, 2015 2446 2462 2411 2448 0 +40.90(+1.70%)
Sep 01, 2015 2431 2456 2392 2407 0 -87.86(-3.52%)
Aug 31, 2015 2488 2515 2453 2495 0 -13.08(-0.52%)
Aug 28, 2015 2489 2530 2476 2508 0 +3.89(+0.16%)
Aug 27, 2015 2458 2523 2442 2504 0 +88.33(+3.66%)
Aug 26, 2015 2395 2425 2353 2416 0 +74.15(+3.17%)
Aug 25, 2015 2474 2481 2340 2342 0 -39.49(-1.66%)
Aug 24, 2015 2353 2467 2233 2381 0 -105.18(-4.23%)
Aug 21, 2015 2523 2536 2477 2486 0 -55.33(-2.18%)
Aug 20, 2015 2579 2591 2539 2542 0 -54.71(-2.11%)
Aug 19, 2015 2614 2625 2581 2597 0 -35.80(-1.36%)
Aug 18, 2015 2643 2659 2620 2632 0 -20.79(-0.78%)
Aug 17, 2015 2618 2663 2601 2653 0 +27.29(+1.04%)
Aug 14, 2015 2622 2642 2599 2626 0 +15.20(+0.58%)
Aug 13, 2015 2617 2634 2592 2611 0 -10.18(-0.39%)
Aug 12, 2015 2601 2630 2578 2621 0 +0.19(+0.01%)
Aug 11, 2015 2639 2648 2606 2621 0 -53.21(-1.99%)
Aug 10, 2015 2641 2678 2624 2674 0 +56.19(+2.15%)
Aug 07, 2015 2650 2662 2607 2618 0 -40.33(-1.52%)
Aug 06, 2015 2671 2688 2645 2658 0 -15.64(-0.58%)
Aug 05, 2015 2700 2713 2658 2674 0 +5.66(+0.21%)
Aug 04, 2015 2674 2699 2657 2668 0 -2.28(-0.09%)
Aug 03, 2015 2676 2696 2640 2670 0 -9.19(-0.34%)
Jul 31, 2015 2698 2706 2668 2679 0 -3.22(-0.12%)
Jul 30, 2015 2685 2699 2656 2683 0 +20.52(+0.77%)
Jul 29, 2015 2645 2684 2625 2662 0 +22.87(+0.87%)
Jul 28, 2015 2563 2667 2541 2639 0 +46.34(+1.79%)
Jul 27, 2015 2594 2616 2569 2593 0 -17.42(-0.67%)
Jul 24, 2015 2681 2689 2589 2610 0 -69.18(-2.58%)
Jul 23, 2015 2722 2733 2655 2680 0 -47.95(-1.76%)
Jul 22, 2015 2731 2749 2707 2727 0 -2.58(-0.09%)
Jul 21, 2015 2750 2774 2718 2730 0 -19.27(-0.70%)
Jul 20, 2015 2764 2775 2733 2749 0 -14.55(-0.53%)
Jul 17, 2015 2786 2800 2736 2764 0 -25.98(-0.93%)
Jul 16, 2015 2781 2812 2755 2790 0 -17.20(-0.61%)
Jul 15, 2015 2833 2843 2799 2807 0 -26.93(-0.95%)
Jul 14, 2015 2803 2842 2792 2834 0 +28.28(+1.01%)
Jul 13, 2015 2791 2817 2779 2806 0 +36.46(+1.32%)
Jul 10, 2015 2759 2782 2731 2769 0 +40.61(+1.49%)
Jul 09, 2015 2771 2781 2725 2729 0 +0.56(+0.02%)
Jul 08, 2015 2766 2778 2722 2728 0 -64.85(-2.32%)
Jul 07, 2015 2793 2813 2740 2793 0 -2.67(-0.10%)
Jul 06, 2015 2789 2821 2771 2796 0 -21.66(-0.77%)
Jul 02, 2015 2817 2817 2817 2817 0 -24.43(-0.86%)
Jul 01, 2015 2845 2864 2825 2842 0 -16.51(-0.58%)
Jun 30, 2015 2875 2891 2846 2858 0 +7.16(+0.25%)
Jun 29, 2015 2901 2922 2847 2851 0 -87.73(-2.99%)
Jun 26, 2015 2949 2963 2926 2939 0 -12.39(-0.42%)
Jun 25, 2015 2960 2972 2941 2951 0 +0.35(+0.01%)
Jun 24, 2015 2985 2998 2942 2951 0 -47.93(-1.60%)
Jun 23, 2015 3014 3029 2991 2999 0 -20.19(-0.67%)
Jun 22, 2015 3016 3031 3001 3019 0 +17.87(+0.60%)
Jun 19, 2015 3017 3026 2997 3001 0 -17.36(-0.58%)
Jun 18, 2015 3000 3031 2995 3018 0 +24.17(+0.81%)
Jun 17, 2015 2984 3006 2970 2994 0 +19.10(+0.64%)
Jun 16, 2015 2955 2980 2942 2975 0 +23.06(+0.78%)
Jun 15, 2015 2944 2961 2924 2952 0 -8.28(-0.28%)
Jun 12, 2015 2973 2984 2949 2960 0 -21.96(-0.74%)
Jun 11, 2015 2981 3002 2975 2982 0 +3.39(+0.11%)
Jun 10, 2015 2964 2992 2958 2979 0 +27.85(+0.94%)
Jun 09, 2015 2959 2974 2942 2951 0 -0.48(-0.02%)
Jun 08, 2015 2962 2974 2942 2952 0 -12.54(-0.42%)
Jun 05, 2015 2983 2991 2952 2964 0 -27.67(-0.92%)
Jun 04, 2015 3000 3030 2962 2992 0 -38.36(-1.27%)
Jun 03, 2015 3029 3047 3013 3030 0 +14.42(+0.48%)
Jun 02, 2015 3003 3031 2987 3016 0 +2.46(+0.08%)
Jun 01, 2015 3011 3024 2981 3013 0 +12.68(+0.42%)
May 29, 2015 3002 3022 2982 3001 0 -4.22(-0.14%)
May 28, 2015 2982 3009 2976 3005 0 +15.76(+0.53%)
May 27, 2015 2966 3000 2958 2989 0 +22.53(+0.76%)
May 26, 2015 2977 2986 2946 2966 0 -20.49(-0.69%)
May 22, 2015 2987 2987 2987 2987 0 -8.07(-0.27%)
May 21, 2015 2979 3005 2971 2995 0 +15.33(+0.51%)
May 20, 2015 2993 3007 2968 2980 0 -8.02(-0.27%)
May 19, 2015 2981 3006 2964 2988 0 +8.21(+0.28%)
May 18, 2015 2992 3000 2969 2980 0 -12.94(-0.43%)
May 15, 2015 2980 3002 2964 2992 0 +14.00(+0.47%)
May 14, 2015 2976 3000 2958 2978 0 +25.55(+0.87%)
May 13, 2015 2959 2985 2935 2953 0 -66.68(-2.21%)
May 12, 2015 3036 3048 3001 3020 0 -39.75(-1.30%)
May 11, 2015 3055 3072 3038 3059 0 -4.70(-0.15%)
May 08, 2015 3032 3074 3028 3064 0 +64.69(+2.16%)
May 07, 2015 2983 3007 2967 2999 0 +8.55(+0.29%)
May 06, 2015 3014 3030 2968 2991 0 -2.95(-0.10%)
May 05, 2015 3032 3054 2983 2994 0 -34.94(-1.15%)
May 04, 2015 3040 3055 3023 3029 0 -1.21(-0.04%)
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.