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 (%)
Nov 30, 2012 1812 1828 1802 1813 0 +0.44(+0.02%)
Nov 29, 2012 1819 1828 1801 1813 0 +5.02(+0.28%)
Nov 28, 2012 1792 1812 1774 1808 0 +0.48(+0.03%)
Nov 27, 2012 1804 1825 1795 1807 0 +0.37(+0.02%)
Nov 26, 2012 1795 1810 1785 1807 0 +4.42(+0.25%)
Nov 24, 2012 1785 1806 1779 1802 0 +0.00(+0.00%)
Nov 23, 2012 1785 1806 1779 1802 0 +27.35(+1.54%)
Nov 21, 2012 1775 1775 1775 0 -3.34(-0.19%)
Nov 20, 2012 1772 1792 1761 1778 0 +1.18(+0.07%)
Nov 19, 2012 1749 1781 1743 1777 0 +51.33(+2.97%)
Nov 16, 2012 1728 1742 1706 1726 0 +0.91(+0.05%)
Nov 15, 2012 1737 1749 1712 1725 0 -13.06(-0.75%)
Nov 14, 2012 1767 1771 1734 1738 0 -27.85(-1.58%)
Nov 13, 2012 1764 1789 1750 1766 0 +3.75(+0.21%)
Nov 12, 2012 1772 1786 1750 1762 0 -1.36(-0.08%)
Nov 09, 2012 1759 1787 1751 1764 0 -0.97(-0.05%)
Nov 08, 2012 1793 1802 1759 1764 0 -29.59(-1.65%)
Nov 07, 2012 1792 1811 1774 1794 0 -19.18(-1.06%)
Nov 06, 2012 1801 1826 1793 1813 0 +14.85(+0.83%)
Nov 05, 2012 1774 1802 1767 1798 0 +14.25(+0.80%)
Nov 02, 2012 1821 1829 1778 1784 0 -26.17(-1.45%)
Nov 01, 2012 1781 1822 1773 1810 0 +33.81(+1.90%)
Oct 31, 2012 1795 1813 1762 1777 0 -10.90(-0.61%)
Oct 26, 2012 1787 1787 1787 0 +13.12(+0.74%)
Oct 25, 2012 1797 1806 1756 1774 0 -16.96(-0.95%)
Oct 24, 2012 1802 1821 1780 1791 0 +19.18(+1.08%)
Oct 23, 2012 1789 1806 1756 1772 0 -84.26(-4.54%)
Oct 19, 2012 1892 1895 1846 1856 0 -45.44(-2.39%)
Oct 18, 2012 1888 1913 1878 1902 0 +7.49(+0.40%)
Oct 17, 2012 1885 1902 1875 1894 0 +13.16(+0.70%)
Oct 16, 2012 1842 1887 1836 1881 0 +50.42(+2.75%)
Oct 15, 2012 1815 1834 1808 1831 0 +17.84(+0.98%)
Oct 12, 2012 1820 1836 1806 1813 0 -6.11(-0.34%)
Oct 11, 2012 1840 1848 1818 1819 0 -5.47(-0.30%)
Oct 10, 2012 1842 1845 1819 1824 0 -17.35(-0.94%)
Oct 09, 2012 1866 1872 1839 1842 0 -28.54(-1.53%)
Oct 08, 2012 1876 1888 1859 1870 0 -16.98(-0.90%)
Oct 06, 2012 1886 1906 1877 1887 0 +0.00(+0.00%)
Oct 05, 2012 1886 1906 1877 1887 0 +14.18(+0.76%)
Oct 04, 2012 1866 1885 1856 1873 0 +19.68(+1.06%)
Oct 03, 2012 1859 1870 1839 1853 0 -3.20(-0.17%)
Oct 02, 2012 1877 1885 1844 1857 0 -15.60(-0.83%)
Oct 01, 2012 1868 1894 1860 1872 0 +8.20(+0.44%)
Sep 28, 2012 1866 1873 1852 1864 0 -10.65(-0.57%)
Sep 27, 2012 1871 1883 1856 1875 0 +11.94(+0.64%)
Sep 26, 2012 1874 1883 1852 1863 0 -14.06(-0.75%)
Sep 25, 2012 1911 1918 1876 1877 0 -29.22(-1.53%)
Sep 24, 2012 1912 1919 1895 1906 0 -15.72(-0.82%)
Sep 21, 2012 1949 1955 1912 1922 0 -15.33(-0.79%)
Sep 20, 2012 1924 1940 1913 1937 0 -2.88(-0.15%)
Sep 19, 2012 1933 1955 1923 1940 0 +12.15(+0.63%)
Sep 18, 2012 1935 1938 1919 1928 0 -10.63(-0.55%)
Sep 17, 2012 1959 1964 1932 1938 0 -29.64(-1.51%)
Sep 14, 2012 1940 1980 1930 1968 0 +34.16(+1.77%)
Sep 13, 2012 1889 1939 1879 1934 0 +45.71(+2.42%)
Sep 12, 2012 1905 1915 1877 1888 0 -10.73(-0.57%)
Sep 11, 2012 1898 1915 1888 1899 0 +2.19(+0.12%)
Sep 10, 2012 1892 1912 1886 1897 0 +4.02(+0.21%)
Sep 07, 2012 1870 1899 1864 1893 0 +24.41(+1.31%)
Sep 06, 2012 1836 1875 1834 1868 0 +45.74(+2.51%)
Sep 05, 2012 1823 1837 1814 1823 0 -1.02(-0.06%)
Sep 04, 2012 1849 1855 1816 1824 0 -29.17(-1.57%)
Aug 31, 2012 1853 1853 1853 0 +8.53(+0.46%)
Aug 30, 2012 1851 1862 1838 1844 0 -11.19(-0.60%)
Aug 29, 2012 1856 1867 1843 1855 0 -2.63(-0.14%)
Aug 27, 2012 1879 1881 1853 1858 0 -16.72(-0.89%)
Aug 24, 2012 1869 1881 1857 1875 0 +4.23(+0.23%)
Aug 23, 2012 1885 1892 1867 1871 0 -20.56(-1.09%)
Aug 22, 2012 1871 1892 1862 1891 0 +11.63(+0.62%)
Aug 21, 2012 1888 1903 1873 1880 0 -5.54(-0.29%)
Aug 20, 2012 1883 1890 1871 1885 0 -2.97(-0.16%)
Aug 17, 2012 1887 1899 1876 1888 0 +4.10(+0.22%)
Aug 16, 2012 1865 1892 1860 1884 0 +19.36(+1.04%)
Aug 15, 2012 1856 1875 1847 1865 0 +3.24(+0.17%)
Aug 14, 2012 1868 1877 1849 1861 0 -0.39(-0.02%)
Aug 13, 2012 1871 1875 1848 1862 0 -18.59(-0.99%)
Aug 11, 2012 1864 1884 1854 1880 0 +0.00(+0.00%)
Aug 10, 2012 1864 1884 1854 1880 0 +7.84(+0.42%)
Aug 09, 2012 1870 1887 1861 1872 0 +1.45(+0.08%)
Aug 08, 2012 1863 1882 1855 1871 0 +2.44(+0.13%)
Aug 07, 2012 1865 1879 1854 1869 0 +14.43(+0.78%)
Aug 06, 2012 1849 1867 1841 1854 0 +14.34(+0.78%)
Aug 03, 2012 1839 1856 1826 1840 0 +30.99(+1.71%)
Aug 02, 2012 1808 1828 1786 1809 0 -15.41(-0.84%)
Aug 01, 2012 1828 1868 1817 1824 0 +6.18(+0.34%)
Jul 31, 2012 1814 1832 1806 1818 0 -3.66(-0.20%)
Jul 30, 2012 1824 1842 1812 1822 0 -6.44(-0.35%)
Jul 27, 2012 1812 1842 1800 1828 0 +24.81(+1.38%)
Jul 26, 2012 1807 1838 1787 1803 0 +4.16(+0.23%)
Jul 25, 2012 1801 1812 1777 1799 0 +7.70(+0.43%)
Jul 24, 2012 1812 1827 1773 1791 0 -16.69(-0.92%)
Jul 23, 2012 1791 1817 1773 1808 0 -19.48(-1.07%)
Jul 20, 2012 1831 1841 1813 1828 0 -18.62(-1.01%)
Jul 19, 2012 1819 1855 1811 1846 0 +22.74(+1.25%)
Jul 18, 2012 1797 1832 1787 1824 0 +19.25(+1.07%)
Jul 17, 2012 1788 1809 1773 1804 0 +24.27(+1.36%)
Jul 16, 2012 1786 1795 1766 1780 0 -13.27(-0.74%)
Jul 14, 2012 1768 1799 1766 1793 0 +0.00(+0.00%)
Jul 13, 2012 1768 1799 1766 1793 0 +33.89(+1.93%)
Jul 12, 2012 1756 1771 1733 1759 0 -12.14(-0.69%)
Jul 11, 2012 1788 1791 1750 1772 0 -17.51(-0.98%)
Jul 10, 2012 1815 1835 1777 1789 0 -13.53(-0.75%)
Jul 09, 2012 1825 1831 1792 1803 0 -28.31(-1.55%)
Jul 06, 2012 1826 1842 1810 1831 0 -16.36(-0.89%)
Jul 05, 2012 1840 1859 1829 1847 0 -1.15(-0.06%)
Jul 03, 2012 1848 1848 1848 0 +11.85(+0.65%)
Jul 02, 2012 1842 1859 1810 1837 0 -18.23(-0.98%)
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%)
Apr 02, 2012 2014 2046 2005 2041 0 +21.96(+1.09%)
Mar 30, 2012 2021 2030 2006 2019 0 +11.28(+0.56%)
Mar 29, 2012 1986 2012 1978 2008 0 +4.62(+0.23%)
Mar 28, 2012 2029 2034 1987 2004 0 -30.51(-1.50%)
Mar 27, 2012 2040 2058 2026 2034 0 -2.09(-0.10%)
Mar 26, 2012 2015 2041 2009 2036 0 +30.51(+1.52%)
Mar 23, 2012 1988 2012 1967 2006 0 +22.73(+1.15%)
Mar 22, 2012 1990 1999 1968 1983 0 -26.38(-1.31%)
Mar 21, 2012 2018 2026 2001 2009 0 -7.98(-0.40%)
Mar 20, 2012 2020 2031 2011 2017 0 -17.80(-0.87%)
Mar 19, 2012 2028 2046 2016 2035 0 +2.77(+0.14%)
Mar 16, 2012 2038 2056 2025 2032 0 -0.04(-0.00%)
Mar 15, 2012 2008 2033 1996 2032 0 +28.20(+1.41%)
Mar 14, 2012 2009 2020 1993 2004 0 -5.17(-0.26%)
Mar 13, 2012 1974 2011 1969 2009 0 +46.11(+2.35%)
Mar 12, 2012 1973 1985 1956 1963 0 -13.70(-0.69%)
Mar 09, 2012 1974 1996 1963 1977 0 +7.95(+0.40%)
Mar 08, 2012 1957 1976 1947 1969 0 +31.91(+1.65%)
Mar 07, 2012 1924 1946 1914 1937 0 +21.72(+1.13%)
Mar 06, 2012 1935 1942 1904 1915 0 -48.87(-2.49%)
Mar 05, 2012 1987 1992 1953 1964 0 -26.55(-1.33%)
Mar 02, 2012 1988 2004 1977 1991 0 +0.17(+0.01%)
Mar 01, 2012 1973 1999 1966 1991 0 +23.86(+1.21%)
Feb 29, 2012 1997 2003 1956 1967 0 -26.29(-1.32%)
Feb 28, 2012 1992 2011 1982 1993 0 +3.69(+0.19%)
Feb 27, 2012 1965 1998 1949 1989 0 +14.58(+0.74%)
Feb 24, 2012 1983 1992 1966 1975 0 -7.16(-0.36%)
Feb 23, 2012 1974 1993 1957 1982 0 +7.45(+0.38%)
Feb 22, 2012 1992 2001 1968 1974 0 -28.67(-1.43%)
Feb 21, 2012 2011 2024 1991 2003 0 -5.33(-0.27%)
Feb 17, 2012 2008 2008 2008 0 +25.02(+1.26%)
Feb 16, 2012 1946 1988 1940 1983 0 +37.30(+1.92%)
Feb 15, 2012 1957 1966 1936 1946 0 -3.06(-0.16%)
Feb 14, 2012 1961 1968 1930 1949 0 -22.18(-1.13%)
Feb 13, 2012 1977 1986 1962 1971 0 +3.29(+0.17%)
Feb 10, 2012 1972 1978 1951 1968 0 -28.99(-1.45%)
Feb 09, 2012 1988 2008 1971 1997 0 +13.00(+0.66%)
Feb 08, 2012 1978 1994 1961 1984 0 +5.80(+0.29%)
Feb 07, 2012 1976 1995 1960 1978 0 -5.26(-0.27%)
Feb 06, 2012 1970 1987 1965 1983 0 -5.39(-0.27%)
Feb 03, 2012 1984 2003 1976 1989 0 +32.09(+1.64%)
Feb 02, 2012 1955 1976 1942 1957 0 -11.77(-0.60%)
Feb 01, 2012 1958 1978 1951 1969 0 +28.84(+1.49%)
Jan 31, 2012 1954 1963 1917 1940 0 +2.76(+0.14%)
Jan 30, 2012 1919 1947 1908 1937 0 -3.59(-0.18%)
Jan 27, 2012 1935 1963 1924 1941 0 +8.05(+0.42%)
Jan 26, 2012 1942 1958 1921 1932 0 +0.55(+0.03%)
Jan 25, 2012 1905 1938 1888 1932 0 +27.38(+1.44%)
Jan 24, 2012 1884 1913 1870 1905 0 +2.27(+0.12%)
Jan 23, 2012 1914 1922 1892 1902 0 -8.83(-0.46%)
Jan 20, 2012 1911 1923 1898 1911 0 -2.15(-0.11%)
Jan 19, 2012 1912 1922 1891 1913 0 +0.51(+0.03%)
Jan 18, 2012 1880 1917 1870 1913 0 +34.07(+1.81%)
Jan 17, 2012 1888 1903 1870 1879 0 +13.69(+0.73%)
Jan 13, 2012 1865 1865 1865 0 -11.16(-0.59%)
Jan 12, 2012 1842 1879 1832 1876 0 +42.91(+2.34%)
Jan 11, 2012 1813 1841 1808 1833 0 +16.28(+0.90%)
Jan 10, 2012 1813 1836 1805 1817 0 +32.23(+1.81%)
Jan 09, 2012 1787 1797 1774 1785 0 +5.07(+0.28%)
Jan 06, 2012 1777 1791 1760 1780 0 -4.48(-0.25%)
Jan 05, 2012 1770 1794 1750 1784 0 -3.70(-0.21%)
Jan 04, 2012 1764 1794 1755 1788 0 +53.82(+3.10%)
Dec 30, 2011 1736 1742 1731 1734 0 -1.90(-0.11%)
Dec 29, 2011 1720 1739 1715 1736 0 +19.46(+1.13%)
Dec 28, 2011 1745 1749 1711 1716 0 -32.45(-1.86%)
Dec 27, 2011 1742 1759 1736 1749 0 +2.89(+0.17%)
Dec 23, 2011 1746 1746 1746 0 +53.14(+3.14%)
Dec 21, 2011 1691 1702 1666 1693 0 +6.08(+0.36%)
Dec 20, 2011 1648 1691 1645 1687 0 +72.11(+4.47%)
Dec 19, 2011 1653 1660 1608 1615 0 -30.94(-1.88%)
Dec 16, 2011 1645 1663 1626 1646 0 +17.95(+1.10%)
Dec 15, 2011 1634 1643 1605 1628 0 +22.21(+1.38%)
Dec 14, 2011 1608 1633 1597 1605 0 -13.37(-0.83%)
Dec 13, 2011 1664 1677 1605 1619 0 -21.47(-1.31%)
Dec 12, 2011 1656 1663 1624 1640 0 -44.15(-2.62%)
Dec 09, 2011 1645 1698 1626 1684 0 -4.22(-0.25%)
Dec 08, 2011 1723 1731 1682 1689 0 -52.25(-3.00%)
Dec 07, 2011 1729 1752 1713 1741 0 -1.00(-0.06%)
Dec 06, 2011 1742 1761 1723 1742 0 +0.85(+0.05%)
Dec 05, 2011 1744 1763 1725 1741 0 +25.40(+1.48%)
Dec 02, 2011 1740 1748 1708 1716 0 -5.27(-0.31%)
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.