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, 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%)
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.