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 (%)
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%)
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.