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 29, 2013 2407 2417 2394 2399 0 -3.53(-0.15%)
Nov 27, 2013 2402 2402 2402 0 +10.85(+0.45%)
Nov 26, 2013 2399 2411 2382 2392 0 -8.33(-0.35%)
Nov 25, 2013 2429 2433 2393 2400 0 -23.72(-0.98%)
Nov 22, 2013 2415 2428 2405 2424 0 +8.06(+0.33%)
Nov 21, 2013 2403 2421 2396 2416 0 +21.12(+0.88%)
Nov 20, 2013 2419 2424 2386 2394 0 -21.50(-0.89%)
Nov 19, 2013 2424 2433 2405 2416 0 -7.95(-0.33%)
Nov 18, 2013 2445 2453 2419 2424 0 -22.35(-0.91%)
Nov 15, 2013 2437 2453 2428 2446 0 +10.54(+0.43%)
Nov 14, 2013 2421 2439 2409 2436 0 +19.37(+0.80%)
Nov 12, 2013 2422 2434 2407 2416 0 -9.34(-0.39%)
Nov 11, 2013 2420 2434 2409 2426 0 +0.01(+0.00%)
Nov 08, 2013 2378 2427 2374 2426 0 +47.97(+2.02%)
Nov 07, 2013 2408 2419 2371 2378 0 -24.59(-1.02%)
Nov 06, 2013 2391 2412 2383 2402 0 +19.68(+0.83%)
Nov 05, 2013 2372 2397 2358 2383 0 -0.67(-0.03%)
Nov 04, 2013 2390 2404 2363 2383 0 -15.51(-0.65%)
Nov 01, 2013 2419 2429 2387 2399 0 -17.87(-0.74%)
Oct 31, 2013 2408 2436 2396 2417 0 +9.84(+0.41%)
Oct 30, 2013 2417 2442 2390 2407 0 -19.25(-0.79%)
Oct 29, 2013 2421 2438 2404 2426 0 +7.30(+0.30%)
Oct 28, 2013 2445 2449 2409 2419 0 -27.35(-1.12%)
Oct 25, 2013 2460 2479 2414 2446 0 -8.36(-0.34%)
Oct 24, 2013 2429 2467 2403 2454 0 +12.58(+0.52%)
Oct 23, 2013 2450 2460 2428 2442 0 -14.16(-0.58%)
Oct 22, 2013 2441 2465 2432 2456 0 +25.89(+1.07%)
Oct 21, 2013 2423 2441 2409 2430 0 +3.54(+0.15%)
Oct 18, 2013 2435 2441 2414 2427 0 -1.44(-0.06%)
Oct 17, 2013 2401 2432 2394 2428 0 +25.01(+1.04%)
Oct 16, 2013 2388 2414 2375 2403 0 +32.57(+1.37%)
Oct 15, 2013 2375 2391 2360 2370 0 -10.60(-0.45%)
Oct 14, 2013 2357 2386 2349 2381 0 +4.51(+0.19%)
Oct 11, 2013 2367 2387 2347 2377 0 +11.26(+0.48%)
Oct 10, 2013 2327 2369 2322 2365 0 +66.02(+2.87%)
Oct 09, 2013 2298 2315 2270 2299 0 +7.30(+0.32%)
Oct 08, 2013 2338 2339 2289 2292 0 -47.62(-2.04%)
Oct 07, 2013 2351 2371 2331 2340 0 -36.36(-1.53%)
Oct 04, 2013 2331 2380 2320 2376 0 +45.85(+1.97%)
Oct 03, 2013 2347 2356 2313 2330 0 -26.36(-1.12%)
Oct 02, 2013 2334 2360 2325 2356 0 +8.10(+0.34%)
Oct 01, 2013 2338 2359 2323 2348 0 -5.62(-0.24%)
Sep 27, 2013 2373 2380 2348 2354 0 -34.91(-1.46%)
Sep 26, 2013 2376 2412 2369 2389 0 +20.28(+0.86%)
Sep 25, 2013 2358 2386 2351 2369 0 +12.18(+0.52%)
Sep 24, 2013 2358 2382 2346 2356 0 -4.58(-0.19%)
Sep 23, 2013 2373 2385 2353 2361 0 -11.76(-0.50%)
Sep 20, 2013 2410 2423 2369 2373 0 -35.90(-1.49%)
Sep 19, 2013 2411 2435 2400 2409 0 -2.33(-0.10%)
Sep 18, 2013 2352 2416 2343 2411 0 +53.12(+2.25%)
Sep 17, 2013 2362 2375 2345 2358 0 -5.26(-0.22%)
Sep 16, 2013 2370 2383 2347 2363 0 +18.74(+0.80%)
Sep 13, 2013 2325 2355 2314 2344 0 +25.31(+1.09%)
Sep 12, 2013 2347 2363 2309 2319 0 -31.24(-1.33%)
Sep 11, 2013 2336 2356 2324 2350 0 +14.94(+0.64%)
Sep 10, 2013 2320 2347 2308 2335 0 +29.70(+1.29%)
Sep 09, 2013 2290 2317 2286 2306 0 +22.56(+0.99%)
Sep 06, 2013 2300 2311 2263 2283 0 -8.61(-0.38%)
Sep 05, 2013 2281 2305 2271 2292 0 +16.35(+0.72%)
Sep 04, 2013 2250 2285 2240 2275 0 +22.13(+0.98%)
Sep 03, 2013 2276 2287 2240 2253 0 +1.13(+0.05%)
Aug 30, 2013 2252 2252 2252 0 -4.82(-0.21%)
Aug 29, 2013 2240 2271 2235 2257 0 +11.49(+0.51%)
Aug 28, 2013 2244 2259 2229 2245 0 -1.99(-0.09%)
Aug 27, 2013 2269 2282 2242 2247 0 -46.46(-2.03%)
Aug 26, 2013 2304 2321 2286 2294 0 -10.44(-0.45%)
Aug 23, 2013 2274 2312 2262 2304 0 +32.72(+1.44%)
Aug 22, 2013 2261 2283 2249 2272 0 +14.31(+0.63%)
Aug 21, 2013 2256 2280 2246 2257 0 -0.80(-0.04%)
Aug 20, 2013 2241 2269 2234 2258 0 +15.92(+0.71%)
Aug 19, 2013 2253 2271 2235 2242 0 -16.46(-0.73%)
Aug 16, 2013 2261 2275 2243 2259 0 -11.13(-0.49%)
Aug 15, 2013 2282 2285 2251 2270 0 -31.06(-1.35%)
Aug 14, 2013 2318 2333 2293 2301 0 -18.45(-0.80%)
Aug 13, 2013 2313 2331 2295 2319 0 +10.22(+0.44%)
Aug 12, 2013 2312 2331 2291 2309 0 -17.83(-0.77%)
Aug 09, 2013 2304 2346 2293 2327 0 +16.99(+0.74%)
Aug 08, 2013 2303 2324 2287 2310 0 +17.09(+0.75%)
Aug 07, 2013 2282 2305 2270 2293 0 +3.67(+0.16%)
Aug 06, 2013 2304 2311 2277 2289 0 -19.19(-0.83%)
Aug 05, 2013 2310 2322 2291 2308 0 -1.88(-0.08%)
Aug 02, 2013 2289 2315 2271 2310 0 +34.85(+1.53%)
Aug 01, 2013 2272 2295 2258 2275 0 +21.27(+0.94%)
Jul 31, 2013 2256 2284 2244 2254 0 +9.71(+0.43%)
Jul 30, 2013 2232 2252 2211 2244 0 +21.91(+0.99%)
Jul 29, 2013 2207 2229 2197 2222 0 +7.86(+0.35%)
Jul 26, 2013 2223 2232 2197 2215 0 -18.78(-0.84%)
Jul 25, 2013 2207 2246 2198 2233 0 +33.69(+1.53%)
Jul 24, 2013 2201 2213 2175 2200 0 -2.59(-0.12%)
Jul 23, 2013 2241 2255 2186 2202 0 +8.50(+0.39%)
Jul 22, 2013 2195 2209 2183 2194 0 -0.35(-0.02%)
Jul 19, 2013 2183 2201 2168 2194 0 +7.19(+0.33%)
Jul 18, 2013 2177 2212 2167 2187 0 -10.50(-0.48%)
Jul 17, 2013 2157 2213 2152 2197 0 +49.83(+2.32%)
Jul 16, 2013 2166 2172 2136 2148 0 -19.63(-0.91%)
Jul 15, 2013 2166 2183 2154 2167 0 +3.79(+0.18%)
Jul 12, 2013 2166 2173 2147 2163 0 -3.02(-0.14%)
Jul 11, 2013 2176 2181 2154 2166 0 +21.96(+1.02%)
Jul 10, 2013 2144 2156 2125 2145 0 -0.08(-0.00%)
Jul 09, 2013 2125 2152 2117 2145 0 +33.49(+1.59%)
Jul 08, 2013 2104 2120 2094 2111 0 +16.19(+0.77%)
Jul 05, 2013 2089 2102 2071 2095 0 +21.38(+1.03%)
Jul 03, 2013 2074 2074 2074 0 +1.45(+0.07%)
Jul 02, 2013 2078 2098 2057 2072 0 -12.31(-0.59%)
Jul 01, 2013 2067 2108 2058 2084 0 +21.89(+1.06%)
Jun 28, 2013 2090 2099 2057 2063 0 -33.71(-1.61%)
Jun 26, 2013 2093 2108 2070 2096 0 +16.99(+0.82%)
Jun 25, 2013 2084 2093 2059 2079 0 +13.08(+0.63%)
Jun 24, 2013 2062 2085 2035 2066 0 -19.83(-0.95%)
Jun 21, 2013 2109 2113 2058 2086 0 -8.41(-0.40%)
Jun 20, 2013 2116 2136 2084 2094 0 -49.12(-2.29%)
Jun 19, 2013 2164 2176 2142 2144 0 -22.57(-1.04%)
Jun 18, 2013 2154 2179 2145 2166 0 +16.90(+0.79%)
Jun 17, 2013 2147 2164 2129 2149 0 +20.19(+0.95%)
Jun 14, 2013 2143 2160 2114 2129 0 -25.94(-1.20%)
Jun 13, 2013 2114 2168 2106 2155 0 +28.86(+1.36%)
Jun 12, 2013 2165 2171 2121 2126 0 -20.00(-0.93%)
Jun 11, 2013 2145 2169 2129 2146 0 -22.72(-1.05%)
Jun 10, 2013 2175 2180 2151 2169 0 +1.37(+0.06%)
Jun 07, 2013 2153 2177 2139 2167 0 +25.56(+1.19%)
Jun 06, 2013 2127 2146 2107 2142 0 +13.90(+0.65%)
Jun 05, 2013 2166 2173 2121 2128 0 -48.27(-2.22%)
Jun 04, 2013 2180 2203 2158 2176 0 -8.11(-0.37%)
Jun 03, 2013 2184 2194 2156 2184 0 +0.45(+0.02%)
May 31, 2013 2194 2229 2181 2184 0 -19.00(-0.86%)
May 30, 2013 2203 2217 2190 2203 0 +3.83(+0.17%)
May 29, 2013 2193 2210 2177 2199 0 -4.82(-0.22%)
May 28, 2013 2214 2226 2194 2204 0 +14.74(+0.67%)
May 24, 2013 2189 2189 2189 0 +1.73(+0.08%)
May 23, 2013 2159 2198 2141 2187 0 -7.49(-0.34%)
May 22, 2013 2214 2242 2183 2195 0 -25.35(-1.14%)
May 21, 2013 2213 2231 2204 2220 0 +11.06(+0.50%)
May 20, 2013 2213 2226 2198 2209 0 -6.36(-0.29%)
May 17, 2013 2191 2220 2182 2216 0 +31.84(+1.46%)
May 16, 2013 2188 2205 2172 2184 0 -11.27(-0.51%)
May 15, 2013 2167 2205 2161 2195 0 +59.92(+2.81%)
May 13, 2013 2146 2150 2126 2135 0 -21.89(-1.01%)
May 10, 2013 2161 2173 2141 2157 0 -5.67(-0.26%)
May 09, 2013 2155 2176 2142 2163 0 +6.07(+0.28%)
May 08, 2013 2148 2164 2137 2157 0 +5.69(+0.26%)
May 07, 2013 2134 2158 2128 2151 0 +23.66(+1.11%)
May 06, 2013 2126 2136 2111 2127 0 +2.48(+0.12%)
May 03, 2013 2112 2136 2095 2125 0 +35.20(+1.68%)
May 02, 2013 2078 2106 2058 2090 0 +21.02(+1.02%)
May 01, 2013 2095 2111 2060 2068 0 -45.84(-2.17%)
Apr 30, 2013 2106 2122 2090 2114 0 +6.15(+0.29%)
Apr 29, 2013 2088 2112 2070 2108 0 +24.17(+1.16%)
Apr 26, 2013 2105 2111 2070 2084 0 -27.33(-1.29%)
Apr 25, 2013 2088 2125 2079 2111 0 +42.79(+2.07%)
Apr 24, 2013 2058 2083 2050 2069 0 +15.47(+0.75%)
Apr 23, 2013 2023 2061 2003 2053 0 +38.50(+1.91%)
Apr 22, 2013 1990 2026 1976 2015 0 +28.18(+1.42%)
Apr 19, 2013 1969 1999 1960 1986 0 +41.16(+2.12%)
Apr 18, 2013 1957 1976 1925 1945 0 -8.59(-0.44%)
Apr 17, 2013 1956 1967 1934 1954 0 -17.28(-0.88%)
Apr 16, 2013 1955 1986 1947 1971 0 +36.21(+1.87%)
Apr 15, 2013 1987 1996 1931 1935 0 -60.88(-3.05%)
Apr 12, 2013 1996 2007 1970 1996 0 -3.70(-0.19%)
Apr 11, 2013 1982 2010 1977 1999 0 +18.34(+0.93%)
Apr 10, 2013 1969 1987 1958 1981 0 +17.88(+0.91%)
Apr 09, 2013 1946 1970 1937 1963 0 +23.45(+1.21%)
Apr 08, 2013 1937 1946 1916 1940 0 +2.09(+0.11%)
Apr 05, 2013 1925 1944 1915 1938 0 -13.62(-0.70%)
Apr 04, 2013 1937 1960 1929 1951 0 +18.67(+0.97%)
Apr 03, 2013 1948 1955 1916 1933 0 -14.34(-0.74%)
Apr 02, 2013 1966 1974 1939 1947 0 -8.53(-0.44%)
Apr 01, 2013 1971 1978 1946 1956 0 -20.78(-1.05%)
Mar 28, 2013 1976 1976 1976 0 +11.10(+0.56%)
Mar 27, 2013 1961 1971 1944 1965 0 -11.07(-0.56%)
Mar 26, 2013 1980 1990 1964 1976 0 -1.96(-0.10%)
Mar 25, 2013 1996 2008 1969 1978 0 -16.07(-0.81%)
Mar 22, 2013 2002 2012 1985 1994 0 +1.42(+0.07%)
Mar 21, 2013 2018 2025 1989 1993 0 -42.78(-2.10%)
Mar 20, 2013 2035 2046 2024 2036 0 +10.64(+0.53%)
Mar 19, 2013 2037 2045 2002 2025 0 -8.42(-0.41%)
Mar 18, 2013 2028 2044 2016 2033 0 -16.15(-0.79%)
Mar 15, 2013 2044 2062 2037 2050 0 -1.47(-0.07%)
Mar 14, 2013 2045 2058 2036 2051 0 +14.45(+0.71%)
Mar 13, 2013 2037 2049 2024 2037 0 -3.04(-0.15%)
Mar 12, 2013 2028 2047 2019 2040 0 +9.75(+0.48%)
Mar 11, 2013 2017 2034 2005 2030 0 +12.37(+0.61%)
Mar 08, 2013 2012 2025 2005 2018 0 +18.63(+0.93%)
Mar 07, 2013 2000 2012 1990 1999 0 +1.01(+0.05%)
Mar 06, 2013 2001 2012 1988 1998 0 +8.80(+0.44%)
Mar 05, 2013 1988 2007 1979 1989 0 +15.01(+0.76%)
Mar 04, 2013 1960 1978 1947 1974 0 +8.42(+0.43%)
Mar 01, 2013 1950 1974 1930 1966 0 +2.46(+0.13%)
Feb 28, 2013 1964 1978 1954 1963 0 +3.85(+0.20%)
Feb 27, 2013 1921 1968 1916 1959 0 +43.59(+2.28%)
Feb 26, 2013 1907 1924 1896 1916 0 -30.03(-1.54%)
Feb 22, 2013 1921 1951 1914 1946 0 +33.01(+1.73%)
Feb 21, 2013 1937 1942 1895 1913 0 -31.82(-1.64%)
Feb 20, 2013 1987 1989 1940 1945 0 -41.53(-2.09%)
Feb 15, 2013 1986 1986 1986 0 -5.10(-0.26%)
Feb 14, 2013 1999 2005 1983 1991 0 -15.65(-0.78%)
Feb 13, 2013 2003 2018 1996 2007 0 +5.36(+0.27%)
Feb 12, 2013 1991 2008 1980 2002 0 +6.07(+0.30%)
Feb 11, 2013 1990 2001 1981 1995 0 +5.44(+0.27%)
Feb 08, 2013 1981 1995 1974 1990 0 +13.98(+0.71%)
Feb 07, 2013 1988 1995 1954 1976 0 -13.49(-0.68%)
Feb 06, 2013 1982 1996 1972 1990 0 +12.02(+0.61%)
Feb 04, 2013 1988 1997 1973 1978 0 -23.97(-1.20%)
Feb 01, 2013 1985 2009 1973 2002 0 +26.67(+1.35%)
Jan 31, 2013 1976 2007 1962 1975 0 -43.49(-2.15%)
Jan 30, 2013 2028 2039 2012 2018 0 -15.50(-0.76%)
Jan 29, 2013 2022 2044 2011 2034 0 +4.64(+0.23%)
Jan 28, 2013 2040 2043 2017 2029 0 -11.34(-0.56%)
Jan 25, 2013 2039 2048 2027 2041 0 +8.29(+0.41%)
Jan 24, 2013 2021 2047 2016 2032 0 +13.51(+0.67%)
Jan 23, 2013 2017 2033 2003 2019 0 -3.95(-0.20%)
Jan 22, 2013 2011 2030 2000 2023 0 +16.36(+0.82%)
Jan 18, 2013 2006 2006 2006 0 +9.03(+0.45%)
Jan 17, 2013 1993 2006 1987 1997 0 +16.62(+0.84%)
Jan 16, 2013 1982 1990 1967 1981 0 -10.37(-0.52%)
Jan 15, 2013 1987 1997 1982 1991 0 -4.58(-0.23%)
Jan 14, 2013 1992 2007 1982 1996 0 +4.71(+0.24%)
Jan 12, 2013 1995 2001 1973 1991 0 +0.00(+0.00%)
Jan 11, 2013 1995 2001 1973 1991 0 -5.74(-0.29%)
Jan 10, 2013 2002 2007 1973 1997 0 +6.28(+0.32%)
Jan 09, 2013 1976 1997 1971 1990 0 +21.66(+1.10%)
Jan 08, 2013 1972 1981 1950 1969 0 -1.64(-0.08%)
Jan 07, 2013 1959 1975 1948 1970 0 -1.00(-0.05%)
Jan 04, 2013 1948 1978 1945 1971 0 +27.92(+1.44%)
Jan 03, 2013 1960 1975 1935 1943 0 -12.77(-0.65%)
Jan 02, 2013 1957 1960 1932 1956 0 +45.95(+2.41%)
Dec 31, 2012 1910 1910 1910 0 +29.98(+1.59%)
Dec 28, 2012 1890 1903 1876 1880 0 -24.14(-1.27%)
Dec 27, 2012 1915 1919 1873 1904 0 -7.67(-0.40%)
Dec 26, 2012 1908 1925 1899 1912 0 +6.27(+0.33%)
Dec 24, 2012 1906 1906 1906 0 +7.71(+0.41%)
Dec 21, 2012 1896 1909 1883 1898 0 -20.21(-1.05%)
Dec 20, 2012 1896 1920 1886 1918 0 +18.94(+1.00%)
Dec 19, 2012 1913 1921 1895 1899 0 -11.73(-0.61%)
Dec 18, 2012 1887 1917 1876 1911 0 +26.53(+1.41%)
Dec 17, 2012 1864 1888 1858 1885 0 +27.72(+1.49%)
Dec 14, 2012 1843 1871 1840 1857 0 +10.79(+0.58%)
Dec 13, 2012 1853 1869 1834 1846 0 -7.69(-0.41%)
Dec 12, 2012 1862 1877 1839 1854 0 +13.28(+0.72%)
Dec 11, 2012 1834 1854 1825 1840 0 +13.59(+0.74%)
Dec 10, 2012 1812 1831 1809 1827 0 +10.74(+0.59%)
Dec 07, 2012 1802 1822 1787 1816 0 +17.46(+0.97%)
Dec 06, 2012 1793 1805 1781 1799 0 +6.77(+0.38%)
Dec 05, 2012 1784 1803 1771 1792 0 +9.38(+0.53%)
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.