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 (%)
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%)
Sep 01, 2011 1792 1813 1763 1766 0 -29.85(-1.66%)
Aug 31, 2011 1806 1829 1779 1796 0 +6.70(+0.37%)
Aug 30, 2011 1766 1802 1757 1789 0 +14.73(+0.83%)
Aug 29, 2011 1733 1777 1729 1775 0 +65.11(+3.81%)
Aug 26, 2011 1663 1720 1629 1709 0 +31.92(+1.90%)
Aug 25, 2011 1708 1719 1667 1678 0 -22.35(-1.31%)
Aug 24, 2011 1667 1703 1655 1700 0 +28.01(+1.68%)
Aug 23, 2011 1627 1673 1615 1672 0 +55.95(+3.46%)
Aug 22, 2011 1671 1676 1609 1616 0 -14.35(-0.88%)
Aug 19, 2011 1637 1685 1626 1630 0 -31.65(-1.90%)
Aug 18, 2011 1728 1732 1646 1662 0 -116.77(-6.56%)
Aug 17, 2011 1799 1819 1768 1779 0 -4.79(-0.27%)
Aug 16, 2011 1796 1813 1766 1784 0 -34.07(-1.87%)
Aug 15, 2011 1809 1825 1788 1818 0 +22.90(+1.28%)
Aug 12, 2011 1788 1822 1766 1795 0 +16.98(+0.96%)
Aug 11, 2011 1707 1806 1697 1778 0 +80.04(+4.71%)
Aug 10, 2011 1719 1772 1690 1698 0 -70.91(-4.01%)
Aug 09, 2011 1744 1772 1653 1769 0 +107.28(+6.46%)
Aug 08, 2011 1744 1778 1644 1661 0 -149.46(-8.25%)
Aug 05, 2011 1845 1861 1758 1811 0 -3.41(-0.19%)
Aug 04, 2011 1923 1924 1811 1814 0 -140.48(-7.19%)
Aug 03, 2011 1948 1964 1888 1955 0 +9.28(+0.48%)
Aug 02, 2011 2001 2028 1944 1945 0 -79.98(-3.95%)
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.