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 (%)
Aug 31, 2009 1303 1310 1284 1294 0 -26.38(-2.00%)
Aug 28, 2009 1318 1333 1300 1321 0 +16.02(+1.23%)
Aug 27, 2009 1310 1319 1281 1305 0 -6.18(-0.47%)
Aug 26, 2009 1308 1329 1298 1311 0 -2.77(-0.21%)
Aug 25, 2009 1332 1353 1307 1314 0 -13.51(-1.02%)
Aug 24, 2009 1350 1364 1320 1327 0 -15.35(-1.14%)
Aug 21, 2009 1311 1349 1308 1342 0 +44.13(+3.40%)
Aug 20, 2009 1292 1304 1283 1298 0 +5.32(+0.41%)
Aug 19, 2009 1259 1304 1249 1293 0 +13.36(+1.04%)
Aug 18, 2009 1268 1286 1263 1280 0 +14.43(+1.14%)
Aug 17, 2009 1283 1292 1254 1265 0 -52.38(-3.98%)
Aug 14, 2009 1352 1355 1300 1318 0 -33.26(-2.46%)
Aug 13, 2009 1341 1356 1324 1351 0 +20.19(+1.52%)
Aug 12, 2009 1319 1344 1309 1331 0 +1.55(+0.12%)
Aug 11, 2009 1315 1338 1294 1329 0 +16.32(+1.24%)
Aug 10, 2009 1326 1331 1301 1313 0 -21.08(-1.58%)
Aug 07, 2009 1336 1348 1303 1334 0 +12.12(+0.92%)
Aug 06, 2009 1330 1342 1305 1322 0 -4.69(-0.35%)
Aug 05, 2009 1320 1337 1299 1326 0 +10.52(+0.80%)
Aug 04, 2009 1295 1327 1289 1316 0 +10.37(+0.79%)
Aug 03, 2009 1277 1312 1266 1305 0 +43.81(+3.47%)
Jul 31, 2009 1257 1280 1244 1262 0 +4.37(+0.35%)
Jul 30, 2009 1227 1282 1225 1257 0 +50.81(+4.21%)
Jul 29, 2009 1212 1221 1191 1206 0 -14.61(-1.20%)
Jul 28, 2009 1218 1234 1198 1221 0 -3.39(-0.28%)
Jul 27, 2009 1227 1235 1211 1224 0 +12.72(+1.05%)
Jul 25, 2009 1205 1217 1193 1212 0 -8.65(-0.71%)
Jul 24, 2009 1203 1228 1190 1220 0 +6.31(+0.52%)
Jul 23, 2009 1156 1221 1151 1214 0 +56.38(+4.87%)
Jul 22, 2009 1133 1167 1117 1158 0 +12.21(+1.07%)
Jul 21, 2009 1149 1165 1108 1146 0 +96.12(+9.16%)
Jun 26, 2009 1035 1055 1028 1049 0 +5.66(+0.54%)
Jun 25, 2009 1024 1047 1021 1044 0 +22.84(+2.24%)
Jun 24, 2009 1019 1038 1007 1021 0 +13.83(+1.37%)
Jun 23, 2009 994.39 1016 983.81 1007 0 +12.30(+1.24%)
Jun 22, 2009 1033 1038 992.00 994.77 0 -51.14(-4.89%)
Jun 19, 2009 1054 1065 1035 1046 0 -1.48(-0.14%)
Jun 18, 2009 1038 1064 1028 1047 0 +7.97(+0.77%)
Jun 17, 2009 1042 1060 1020 1039 0 -5.97(-0.57%)
Jun 16, 2009 1078 1085 1043 1045 0 -27.51(-2.56%)
Jun 15, 2009 1099 1104 1061 1073 0 -38.72(-3.48%)
Jun 12, 2009 1114 1121 1095 1112 0 -8.32(-0.74%)
Jun 11, 2009 1112 1141 1106 1120 0 +6.87(+0.62%)
Jun 10, 2009 1137 1142 1085 1113 0 -11.88(-1.06%)
Jun 09, 2009 1096 1133 1092 1125 0 +35.17(+3.23%)
Jun 08, 2009 1086 1100 1072 1090 0 -24.58(-2.21%)
Jun 05, 2009 1152 1156 1097 1114 0 -31.69(-2.77%)
Jun 04, 2009 1140 1159 1125 1146 0 +12.07(+1.06%)
Jun 03, 2009 1164 1167 1117 1134 0 -41.86(-3.56%)
Jun 02, 2009 1154 1186 1144 1176 0 +26.19(+2.28%)
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.