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 (%)
Jun 30, 2012 1849 1860 1830 1855 0 -2.43(-0.13%)
Jun 29, 2012 1849 1861 1830 1857 0 +44.79(+2.47%)
Jun 28, 2012 1798 1817 1775 1812 0 +0.65(+0.04%)
Jun 27, 2012 1815 1828 1793 1812 0 +3.28(+0.18%)
Jun 26, 2012 1816 1834 1792 1808 0 -10.52(-0.58%)
Jun 25, 2012 1824 1832 1802 1819 0 -26.69(-1.45%)
Jun 22, 2012 1849 1860 1826 1846 0 +8.05(+0.44%)
Jun 21, 2012 1900 1905 1832 1838 0 -60.14(-3.17%)
Jun 20, 2012 1906 1920 1883 1898 0 -5.52(-0.29%)
Jun 19, 2012 1884 1919 1880 1903 0 +33.32(+1.78%)
Jun 18, 2012 1854 1876 1846 1870 0 +9.20(+0.49%)
Jun 15, 2012 1841 1868 1832 1861 0 +31.78(+1.74%)
Jun 14, 2012 1822 1840 1805 1829 0 +10.24(+0.56%)
Jun 13, 2012 1838 1846 1811 1819 0 -31.84(-1.72%)
Jun 12, 2012 1828 1853 1810 1851 0 +35.92(+1.98%)
Jun 11, 2012 1867 1872 1812 1815 0 -30.65(-1.66%)
Jun 08, 2012 1822 1852 1811 1845 0 +12.41(+0.68%)
Jun 07, 2012 1841 1862 1827 1833 0 +15.46(+0.85%)
Jun 06, 2012 1788 1820 1786 1817 0 +43.21(+2.44%)
Jun 05, 2012 1749 1780 1742 1774 0 +18.70(+1.07%)
Jun 04, 2012 1755 1767 1726 1756 0 +1.56(+0.09%)
Jun 02, 2012 1771 1786 1748 1754 0 +0.00(+0.00%)
Jun 01, 2012 1771 1786 1748 1754 0 -53.02(-2.93%)
May 31, 2012 1812 1823 1776 1807 0 -5.76(-0.32%)
May 30, 2012 1832 1841 1807 1813 0 -40.84(-2.20%)
May 29, 2012 1838 1858 1828 1854 0 +37.94(+2.09%)
May 25, 2012 1816 1816 1816 0 -71.12(-3.77%)
May 24, 2012 1886 1897 1859 1887 0 +23.58(+1.27%)
May 23, 2012 1836 1869 1810 1863 0 +12.41(+0.67%)
May 22, 2012 1870 1877 1840 1851 0 -7.82(-0.42%)
May 21, 2012 1807 1862 1802 1859 0 +53.63(+2.97%)
May 18, 2012 1828 1841 1798 1805 0 -16.18(-0.89%)
May 17, 2012 1872 1876 1818 1821 0 -46.55(-2.49%)
May 16, 2012 1903 1919 1866 1868 0 -26.23(-1.38%)
May 15, 2012 1925 1933 1887 1894 0 -31.78(-1.65%)
May 14, 2012 1934 1947 1918 1926 0 -30.31(-1.55%)
May 11, 2012 1945 1972 1939 1956 0 -5.13(-0.26%)
May 10, 2012 1984 1990 1954 1961 0 -2.96(-0.15%)
May 09, 2012 1957 1989 1944 1964 0 -12.40(-0.63%)
May 08, 2012 1968 1981 1943 1977 0 -6.68(-0.34%)
May 07, 2012 1976 1994 1965 1983 0 -0.13(-0.01%)
May 04, 2012 2000 2002 1976 1983 0 -25.83(-1.29%)
May 03, 2012 2028 2037 2002 2009 0 -16.91(-0.83%)
May 02, 2012 2023 2034 2004 2026 0 -9.49(-0.47%)
May 01, 2012 2026 2057 2012 2036 0 +5.13(+0.25%)
Apr 30, 2012 2049 2054 2021 2030 0 -23.28(-1.13%)
Apr 27, 2012 2059 2071 2042 2054 0 +0.41(+0.02%)
Apr 26, 2012 2036 2063 2027 2053 0 -14.20(-0.69%)
Apr 25, 2012 2032 2071 2027 2068 0 +54.93(+2.73%)
Apr 24, 2012 2006 2030 1979 2013 0 -4.10(-0.20%)
Apr 23, 2012 2015 2025 2002 2017 0 -28.02(-1.37%)
Apr 20, 2012 2042 2059 2033 2045 0 +10.13(+0.50%)
Apr 19, 2012 2030 2056 2007 2035 0 +1.63(+0.08%)
Apr 18, 2012 2033 2051 2025 2033 0 -11.60(-0.57%)
Apr 17, 2012 2021 2056 2017 2045 0 +37.65(+1.88%)
Apr 16, 2012 1999 2021 1984 2007 0 +20.91(+1.05%)
Apr 13, 2012 1994 2010 1977 1986 0 -1.47(-0.07%)
Apr 12, 2012 1947 1994 1944 1987 0 +45.44(+2.34%)
Apr 11, 2012 1944 1960 1925 1942 0 +23.40(+1.22%)
Apr 10, 2012 1960 1968 1911 1919 0 -42.82(-2.18%)
Apr 09, 2012 1967 1981 1949 1961 0 -34.43(-1.73%)
Apr 05, 2012 1992 2025 1986 1996 0 -3.06(-0.15%)
Apr 04, 2012 1999 2008 1983 1999 0 -23.82(-1.18%)
Apr 03, 2012 2036 2043 2009 2023 0 -18.65(-0.91%)
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.