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 (%)
Dec 31, 2018 3721 3755 3697 3738 0 +17.99(+0.48%)
Dec 28, 2018 3743 3777 3697 3720 0 -3.29(-0.09%)
Dec 27, 2018 3617 3723 3581 3723 0 +56.76(+1.55%)
Dec 26, 2018 3508 3668 3476 3666 0 +175.79(+5.04%)
Dec 24, 2018 3572 3595 3485 3490 0 -102.43(-2.85%)
Dec 21, 2018 3613 3706 3577 3593 0 -22.34(-0.62%)
Dec 20, 2018 3621 3699 3577 3615 0 +2.66(+0.07%)
Dec 19, 2018 3662 3739 3593 3612 0 -32.26(-0.89%)
Dec 18, 2018 3633 3693 3615 3645 0 +42.77(+1.19%)
Dec 17, 2018 3687 3729 3575 3602 0 -65.50(-1.79%)
Dec 14, 2018 3665 3704 3637 3667 0 -26.99(-0.73%)
Dec 13, 2018 3739 3770 3680 3694 0 -36.89(-0.99%)
Dec 12, 2018 3762 3787 3719 3731 0 +21.44(+0.58%)
Dec 11, 2018 3799 3826 3688 3710 0 -27.34(-0.73%)
Dec 10, 2018 3733 3768 3665 3737 0 -0.94(-0.03%)
Dec 07, 2018 3852 3917 3726 3738 0 -113.01(-2.93%)
Dec 06, 2018 3842 3873 3759 3851 0 -58.68(-1.50%)
Dec 04, 2018 4017 4044 3895 3910 0 -116.98(-2.91%)
Dec 03, 2018 4041 4115 3977 4027 0 +54.23(+1.37%)
Nov 30, 2018 3934 3986 3926 3973 0 +26.49(+0.67%)
Nov 29, 2018 3923 3979 3910 3946 0 +14.65(+0.37%)
Nov 28, 2018 3860 3933 3799 3931 0 +82.08(+2.13%)
Nov 27, 2018 3897 3922 3827 3849 0 -75.63(-1.93%)
Nov 26, 2018 3940 3965 3885 3925 0 +19.85(+0.51%)
Nov 23, 2018 3879 3944 3866 3905 0 -6.12(-0.16%)
Nov 21, 2018 3911 3911 3911 3911 0 +28.08(+0.72%)
Nov 20, 2018 3898 3928 3841 3883 0 -68.00(-1.72%)
Nov 19, 2018 4020 4048 3923 3951 0 -76.97(-1.91%)
Nov 16, 2018 3966 4049 3950 4028 0 +39.37(+0.99%)
Nov 15, 2018 3889 4018 3868 3989 0 +65.75(+1.68%)
Nov 14, 2018 3950 4003 3903 3923 0 -1.70(-0.04%)
Nov 13, 2018 3911 3978 3890 3925 0 +20.89(+0.54%)
Nov 12, 2018 3955 3981 3897 3904 0 -64.59(-1.63%)
Nov 09, 2018 3959 3993 3912 3968 0 -27.96(-0.70%)
Nov 08, 2018 3984 4022 3955 3996 0 -7.04(-0.18%)
Nov 07, 2018 3958 4017 3920 4003 0 +79.31(+2.02%)
Nov 06, 2018 3873 3936 3841 3924 0 +36.99(+0.95%)
Nov 05, 2018 3874 3923 3846 3887 0 +14.08(+0.36%)
Nov 02, 2018 3878 3930 3831 3873 0 +28.11(+0.73%)
Nov 01, 2018 3800 3870 3771 3845 0 +69.46(+1.84%)
Oct 31, 2018 3778 3837 3752 3776 0 +39.85(+1.07%)
Oct 30, 2018 3628 3745 3613 3736 0 +110.08(+3.04%)
Oct 29, 2018 3698 3734 3585 3626 0 -18.42(-0.51%)
Oct 26, 2018 3595 3694 3551 3644 0 -24.35(-0.66%)
Oct 24, 2018 3801 3824 3659 3668 0 -140.02(-3.68%)
Oct 23, 2018 3767 3833 3702 3808 0 -20.14(-0.53%)
Oct 22, 2018 3880 3890 3810 3829 0 -29.83(-0.77%)
Oct 19, 2018 3908 3935 3839 3858 0 -21.25(-0.55%)
Oct 18, 2018 3937 3969 3858 3880 0 -59.53(-1.51%)
Oct 17, 2018 3964 3976 3914 3939 0 -25.70(-0.65%)
Oct 16, 2018 3897 3974 3875 3965 0 +87.48(+2.26%)
Oct 15, 2018 3908 3927 3872 3877 0 -36.23(-0.93%)
Oct 12, 2018 3956 3978 3880 3914 0 +20.59(+0.53%)
Oct 11, 2018 3960 4007 3875 3893 0 -80.35(-2.02%)
Oct 10, 2018 4062 4078 3964 3973 0 -95.69(-2.35%)
Oct 09, 2018 4175 4203 4052 4069 0 -174.79(-4.12%)
Oct 08, 2018 4238 4270 4218 4244 0 +1.76(+0.04%)
Oct 05, 2018 4278 4302 4215 4242 0 -46.53(-1.08%)
Oct 04, 2018 4299 4316 4254 4289 0 -20.44(-0.47%)
Oct 03, 2018 4352 4381 4284 4309 0 -28.47(-0.66%)
Oct 02, 2018 4339 4367 4312 4338 0 +4.60(+0.11%)
Oct 01, 2018 4330 4367 4314 4333 0 +33.50(+0.78%)
Sep 28, 2018 4302 4325 4280 4299 0 -19.95(-0.46%)
Sep 27, 2018 4345 4359 4301 4319 0 -15.26(-0.35%)
Sep 26, 2018 4364 4376 4324 4335 0 -37.31(-0.85%)
Sep 25, 2018 4410 4415 4357 4372 0 -29.40(-0.67%)
Sep 24, 2018 4413 4435 4373 4401 0 -20.46(-0.46%)
Sep 21, 2018 4469 4479 4402 4422 0 -26.57(-0.60%)
Sep 20, 2018 4426 4470 4412 4448 0 +43.96(+1.00%)
Sep 19, 2018 4379 4439 4366 4404 0 +33.32(+0.76%)
Sep 18, 2018 4372 4396 4343 4371 0 +8.71(+0.20%)
Sep 17, 2018 4338 4376 4319 4362 0 +11.75(+0.27%)
Sep 14, 2018 4349 4375 4328 4351 0 +7.39(+0.17%)
Sep 13, 2018 4326 4356 4311 4343 0 +31.79(+0.74%)
Sep 12, 2018 4326 4346 4288 4311 0 -14.81(-0.34%)
Sep 11, 2018 4301 4347 4278 4326 0 +11.63(+0.27%)
Sep 10, 2018 4318 4346 4293 4315 0 +19.52(+0.45%)
Sep 07, 2018 4293 4325 4266 4295 0 -15.91(-0.37%)
Sep 06, 2018 4308 4337 4279 4311 0 +4.87(+0.11%)
Sep 05, 2018 4277 4328 4269 4306 0 +26.16(+0.61%)
Sep 04, 2018 4293 4318 4244 4280 0 -27.58(-0.64%)
Aug 31, 2018 4308 4308 4308 4308 0 -7.13(-0.17%)
Aug 30, 2018 4329 4348 4291 4315 0 -27.30(-0.63%)
Aug 29, 2018 4326 4361 4293 4342 0 +21.61(+0.50%)
Aug 28, 2018 4343 4371 4306 4320 0 -17.06(-0.39%)
Aug 27, 2018 4299 4357 4290 4337 0 +52.29(+1.22%)
Aug 24, 2018 4245 4301 4233 4285 0 +52.30(+1.24%)
Aug 23, 2018 4242 4250 4197 4233 0 -11.42(-0.27%)
Aug 22, 2018 4286 4294 4240 4244 0 -37.97(-0.89%)
Aug 21, 2018 4283 4317 4266 4282 0 +8.86(+0.21%)
Aug 20, 2018 4266 4295 4251 4273 0 +10.98(+0.26%)
Aug 17, 2018 4235 4275 4221 4262 0 +22.04(+0.52%)
Aug 16, 2018 4241 4260 4217 4240 0 +26.50(+0.63%)
Aug 15, 2018 4215 4242 4159 4214 0 -25.27(-0.60%)
Aug 14, 2018 4224 4276 4213 4239 0 +22.43(+0.53%)
Aug 13, 2018 4261 4302 4192 4217 0 -7.94(-0.19%)
Aug 10, 2018 4258 4265 4196 4225 0 -51.11(-1.20%)
Aug 09, 2018 4269 4304 4254 4276 0 +9.70(+0.23%)
Aug 08, 2018 4268 4299 4247 4266 0 +6.34(+0.15%)
Aug 07, 2018 4273 4296 4244 4260 0 -5.71(-0.13%)
Aug 06, 2018 4233 4282 4209 4265 0 +16.77(+0.39%)
Aug 03, 2018 4234 4278 4215 4249 0 +34.55(+0.82%)
Aug 02, 2018 4224 4252 4185 4214 0 -43.38(-1.02%)
Aug 01, 2018 4291 4308 4225 4257 0 -46.28(-1.08%)
Jul 31, 2018 4263 4328 4248 4304 0 +53.92(+1.27%)
Jul 30, 2018 4264 4300 4236 4250 0 -8.84(-0.21%)
Jul 27, 2018 4284 4308 4234 4259 0 -28.70(-0.67%)
Jul 26, 2018 4216 4305 4190 4287 0 +90.07(+2.15%)
Jul 25, 2018 4145 4205 4118 4197 0 +53.29(+1.29%)
Jul 24, 2018 4126 4188 4093 4144 0 +50.16(+1.23%)
Jul 23, 2018 4122 4132 4071 4094 0 -26.72(-0.65%)
Jul 20, 2018 4123 4147 4093 4121 0 +2.97(+0.07%)
Jul 19, 2018 4113 4141 4083 4118 0 -13.80(-0.33%)
Jul 18, 2018 4122 4167 4114 4131 0 +9.61(+0.23%)
Jul 17, 2018 4063 4132 4053 4122 0 +53.55(+1.32%)
Jul 16, 2018 4108 4124 4058 4068 0 -42.26(-1.03%)
Jul 13, 2018 4102 4149 4092 4110 0 +3.70(+0.09%)
Jul 12, 2018 4130 4135 4080 4107 0 -1.33(-0.03%)
Jul 11, 2018 4138 4145 4090 4108 0 -64.00(-1.53%)
Jul 10, 2018 4141 4181 4119 4172 0 +37.38(+0.90%)
Jul 09, 2018 4123 4157 4117 4135 0 +29.03(+0.71%)
Jul 06, 2018 4071 4124 4051 4106 0 +26.19(+0.64%)
Jul 05, 2018 4073 4098 4041 4080 0 +25.02(+0.62%)
Jul 03, 2018 4055 4055 4055 4055 0 -4.42(-0.11%)
Jul 02, 2018 4045 4076 4020 4059 0 -11.29(-0.28%)
Jun 29, 2018 4059 4131 4054 4070 0 +14.17(+0.35%)
Jun 28, 2018 4029 4074 3995 4056 0 +31.48(+0.78%)
Jun 27, 2018 4057 4107 4019 4025 0 -21.57(-0.53%)
Jun 26, 2018 4035 4075 4017 4046 0 +19.45(+0.48%)
Jun 25, 2018 4066 4075 3987 4027 0 -48.33(-1.19%)
Jun 22, 2018 4059 4101 4040 4075 0 +45.72(+1.13%)
Jun 21, 2018 4054 4069 4015 4029 0 -31.79(-0.78%)
Jun 20, 2018 4089 4100 4030 4061 0 -18.77(-0.46%)
Jun 19, 2018 4103 4129 4058 4080 0 -74.68(-1.80%)
Jun 18, 2018 4168 4177 4135 4155 0 -42.73(-1.02%)
Jun 15, 2018 4197 4217 4163 4197 0 +3.56(+0.08%)
Jun 14, 2018 4191 4219 4161 4194 0 +10.10(+0.24%)
Jun 13, 2018 4231 4244 4165 4184 0 -42.59(-1.01%)
Jun 12, 2018 4222 4253 4199 4226 0 +9.49(+0.23%)
Jun 11, 2018 4214 4237 4193 4217 0 +3.69(+0.09%)
Jun 08, 2018 4196 4219 4166 4213 0 +19.72(+0.47%)
Jun 07, 2018 4213 4234 4172 4193 0 -25.14(-0.60%)
Jun 06, 2018 4142 4220 4115 4218 0 +85.64(+2.07%)
Jun 05, 2018 4108 4150 4099 4133 0 +25.54(+0.62%)
Jun 04, 2018 4120 4133 4085 4107 0 +1.50(+0.04%)
Jun 01, 2018 4073 4126 4068 4106 0 +63.70(+1.58%)
May 31, 2018 4093 4107 4037 4042 0 -51.14(-1.25%)
May 30, 2018 4100 4123 4064 4093 0 +12.50(+0.31%)
May 29, 2018 4110 4136 4059 4081 0 -62.55(-1.51%)
May 25, 2018 4143 4143 4143 4143 0 +14.66(+0.36%)
May 24, 2018 4133 4156 4087 4129 0 -13.63(-0.33%)
May 23, 2018 4105 4148 4080 4142 0 +16.68(+0.40%)
May 22, 2018 4206 4224 4119 4126 0 -69.69(-1.66%)
May 21, 2018 4192 4229 4171 4195 0 +21.37(+0.51%)
May 18, 2018 4136 4200 4125 4174 0 +34.88(+0.84%)
May 17, 2018 4120 4161 4107 4139 0 +15.33(+0.37%)
May 16, 2018 4090 4149 4077 4124 0 +36.92(+0.90%)
May 15, 2018 4085 4113 4046 4087 0 -16.29(-0.40%)
May 14, 2018 4102 4132 4076 4103 0 +20.15(+0.49%)
May 11, 2018 4083 4128 4065 4083 0 +1.71(+0.04%)
May 10, 2018 4073 4105 4056 4081 0 +12.61(+0.31%)
May 09, 2018 4059 4090 4024 4069 0 +27.89(+0.69%)
May 08, 2018 4034 4075 4018 4041 0 -0.69(-0.02%)
May 07, 2018 4034 4066 4016 4041 0 +13.01(+0.32%)
May 04, 2018 3940 4053 3927 4028 0 +80.59(+2.04%)
May 03, 2018 3959 3980 3897 3948 0 +0.76(+0.02%)
May 02, 2018 3953 3984 3931 3947 0 -1.62(-0.04%)
May 01, 2018 3915 3968 3859 3949 0 +6.41(+0.16%)
Apr 30, 2018 4021 4044 3941 3942 0 -69.52(-1.73%)
Apr 27, 2018 4029 4061 3963 4012 0 -12.51(-0.31%)
Apr 26, 2018 4007 4047 3948 4024 0 +15.26(+0.38%)
Apr 25, 2018 3983 4035 3947 4009 0 +23.93(+0.60%)
Apr 24, 2018 4081 4115 3934 3985 0 -107.99(-2.64%)
Apr 23, 2018 4108 4126 4077 4093 0 -17.36(-0.42%)
Apr 20, 2018 4129 4145 4079 4110 0 -13.96(-0.34%)
Apr 19, 2018 4157 4178 4097 4124 0 -36.65(-0.88%)
Apr 18, 2018 4152 4196 4136 4161 0 +20.73(+0.50%)
Apr 17, 2018 4107 4171 4075 4140 0 +86.10(+2.12%)
Apr 16, 2018 4036 4065 4014 4054 0 +49.80(+1.24%)
Apr 13, 2018 4035 4052 3989 4004 0 -8.11(-0.20%)
Apr 12, 2018 4012 4048 3991 4012 0 +24.18(+0.61%)
Apr 11, 2018 3983 4015 3960 3988 0 -27.33(-0.68%)
Apr 10, 2018 4004 4053 3974 4016 0 +61.82(+1.56%)
Apr 09, 2018 3965 4008 3939 3954 0 +17.20(+0.44%)
Apr 06, 2018 3998 4030 3908 3937 0 -100.80(-2.50%)
Apr 05, 2018 4001 4067 3979 4037 0 +58.71(+1.48%)
Apr 04, 2018 3873 3984 3843 3979 0 +39.99(+1.02%)
Apr 03, 2018 3889 3955 3856 3939 0 +63.95(+1.65%)
Apr 02, 2018 3955 3978 3839 3875 0 -84.25(-2.13%)
Mar 29, 2018 3959 3959 3959 3959 0 +55.64(+1.43%)
Mar 28, 2018 3953 3979 3890 3903 0 -31.36(-0.80%)
Mar 27, 2018 3983 4009 3915 3935 0 -35.37(-0.89%)
Mar 26, 2018 3953 3989 3911 3970 0 +68.21(+1.75%)
Mar 23, 2018 3960 4023 3894 3902 0 -73.33(-1.84%)
Mar 22, 2018 4067 4087 3969 3975 0 -130.69(-3.18%)
Mar 21, 2018 4079 4149 4065 4106 0 +24.49(+0.60%)
Mar 20, 2018 4109 4135 4058 4081 0 -36.13(-0.88%)
Mar 19, 2018 4154 4161 4092 4118 0 -51.00(-1.22%)
Mar 16, 2018 4154 4186 4129 4169 0 +14.74(+0.35%)
Mar 15, 2018 4172 4188 4140 4154 0 -7.23(-0.17%)
Mar 14, 2018 4226 4232 4147 4161 0 -54.70(-1.30%)
Mar 13, 2018 4251 4272 4198 4216 0 -11.70(-0.28%)
Mar 12, 2018 4245 4268 4201 4227 0 -16.40(-0.39%)
Mar 09, 2018 4159 4251 4137 4244 0 +120.03(+2.91%)
Mar 08, 2018 4141 4167 4084 4124 0 +1.40(+0.03%)
Mar 07, 2018 4122 4136 4117 4122 0 +28.07(+0.69%)
Mar 06, 2018 4042 4129 4011 4094 0 +61.93(+1.54%)
Mar 05, 2018 3949 4047 3942 4032 0 +62.28(+1.57%)
Mar 02, 2018 3967 4001 3919 3970 0 -15.70(-0.39%)
Mar 01, 2018 3993 4021 3936 3986 0 -7.14(-0.18%)
Feb 28, 2018 4054 4104 3988 3993 0 -50.59(-1.25%)
Feb 27, 2018 4098 4115 4042 4044 0 -50.65(-1.24%)
Feb 26, 2018 4082 4112 4033 4094 0 +23.08(+0.57%)
Feb 23, 2018 4054 4081 4024 4071 0 +38.51(+0.95%)
Feb 22, 2018 4026 4064 3998 4033 0 +29.38(+0.73%)
Feb 21, 2018 4029 4087 3996 4003 0 -17.53(-0.44%)
Feb 20, 2018 4031 4057 3998 4021 0 -23.07(-0.57%)
Feb 16, 2018 4044 4044 4044 4044 0 -7.77(-0.19%)
Feb 15, 2018 4075 4099 4009 4052 0 +6.57(+0.16%)
Feb 14, 2018 3970 4066 3956 4045 0 +47.70(+1.19%)
Feb 13, 2018 3998 4034 3951 3997 0 -8.47(-0.21%)
Feb 12, 2018 3982 4036 3943 4006 0 +58.92(+1.49%)
Feb 09, 2018 3887 3976 3794 3947 0 +105.80(+2.75%)
Feb 08, 2018 3996 4013 3839 3841 0 -158.51(-3.96%)
Feb 07, 2018 4026 4075 3995 4000 0 -32.66(-0.81%)
Feb 06, 2018 3874 4049 3838 4032 0 +52.90(+1.33%)
Feb 05, 2018 4041 4108 3925 3979 0 -80.99(-1.99%)
Feb 02, 2018 4123 4169 4043 4060 0 -81.47(-1.97%)
Feb 01, 2018 4167 4192 4112 4142 0 -49.64(-1.18%)
Jan 31, 2018 4234 4242 4171 4191 0 -27.28(-0.65%)
Jan 30, 2018 4202 4238 4173 4219 0 +2.54(+0.06%)
Jan 29, 2018 4236 4279 4197 4216 0 -44.39(-1.04%)
Jan 26, 2018 4218 4297 4167 4261 0 -29.47(-0.69%)
Jan 25, 2018 4233 4329 4219 4290 0 +39.57(+0.93%)
Jan 24, 2018 4245 4280 4221 4250 0 +15.95(+0.38%)
Jan 23, 2018 4219 4245 4187 4235 0 +7.36(+0.17%)
Jan 22, 2018 4238 4254 4191 4227 0 -17.01(-0.40%)
Jan 19, 2018 4233 4262 4211 4244 0 +22.13(+0.52%)
Jan 18, 2018 4212 4254 4177 4222 0 -16.57(-0.39%)
Jan 17, 2018 4246 4274 4206 4239 0 +24.64(+0.58%)
Jan 16, 2018 4315 4322 4192 4214 0 -81.68(-1.90%)
Jan 12, 2018 4296 4296 4296 4296 0 +26.27(+0.62%)
Jan 11, 2018 4233 4278 4224 4269 0 +50.55(+1.20%)
Jan 10, 2018 4234 4245 4203 4219 0 -25.64(-0.60%)
Jan 09, 2018 4253 4278 4235 4244 0 +1.49(+0.04%)
Jan 08, 2018 4231 4253 4212 4243 0 +13.95(+0.33%)
Jan 05, 2018 4205 4239 4186 4229 0 +50.55(+1.21%)
Jan 04, 2018 4197 4225 4168 4178 0 +6.16(+0.15%)
Jan 03, 2018 4153 4178 4135 4172 0 +26.13(+0.63%)
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.