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 (%)
Dec 31, 2009 1477 1477 1477 0 -22.84(-1.52%)
Dec 30, 2009 1492 1508 1486 1499 0 -4.64(-0.31%)
Dec 29, 2009 1500 1514 1492 1504 0 +5.49(+0.37%)
Dec 28, 2009 1488 1503 1484 1499 0 +12.24(+0.82%)
Dec 24, 2009 1477 1498 1473 1486 0 +11.01(+0.75%)
Dec 23, 2009 1460 1480 1448 1475 0 +20.23(+1.39%)
Dec 22, 2009 1445 1459 1440 1455 0 +10.49(+0.73%)
Dec 21, 2009 1437 1458 1428 1445 0 +15.00(+1.05%)
Dec 18, 2009 1446 1450 1418 1430 0 -6.78(-0.47%)
Dec 17, 2009 1454 1458 1433 1436 0 -34.08(-2.32%)
Dec 16, 2009 1455 1480 1449 1471 0 +25.30(+1.75%)
Dec 15, 2009 1463 1476 1437 1445 0 -24.10(-1.64%)
Dec 14, 2009 1462 1474 1460 1469 0 +24.59(+1.70%)
Dec 11, 2009 1446 1456 1422 1445 0 +6.18(+0.43%)
Dec 10, 2009 1459 1466 1428 1439 0 -6.48(-0.45%)
Dec 09, 2009 1445 1455 1417 1445 0 +3.56(+0.25%)
Dec 08, 2009 1455 1465 1433 1441 0 -27.19(-1.85%)
Dec 07, 2009 1460 1484 1452 1469 0 +11.36(+0.78%)
Dec 04, 2009 1505 1519 1439 1457 0 -36.02(-2.41%)
Dec 03, 2009 1523 1532 1490 1493 0 -30.19(-1.98%)
Dec 02, 2009 1510 1530 1504 1524 0 +16.67(+1.11%)
Dec 01, 2009 1505 1518 1494 1507 0 +19.91(+1.34%)
Nov 30, 2009 1479 1494 1461 1487 0 +9.94(+0.67%)
Nov 27, 2009 1463 1498 1453 1477 0 -35.56(-2.35%)
Nov 25, 2009 1513 1513 1513 0 +24.18(+1.62%)
Nov 24, 2009 1488 1505 1470 1488 0 -3.16(-0.21%)
Nov 23, 2009 1498 1520 1483 1492 0 +9.07(+0.61%)
Nov 20, 2009 1476 1494 1467 1482 0 -4.03(-0.27%)
Nov 19, 2009 1506 1510 1465 1486 0 -30.90(-2.04%)
Nov 18, 2009 1530 1535 1504 1517 0 -13.53(-0.88%)
Nov 17, 2009 1507 1535 1497 1531 0 +12.24(+0.81%)
Nov 16, 2009 1506 1528 1498 1519 0 +25.47(+1.71%)
Nov 13, 2009 1493 1507 1476 1493 0 +10.00(+0.67%)
Nov 12, 2009 1484 1504 1466 1483 0 +23.74(+1.63%)
Nov 11, 2009 1451 1470 1440 1459 0 +20.57(+1.43%)
Nov 10, 2009 1436 1448 1417 1439 0 -13.37(-0.92%)
Nov 09, 2009 1416 1455 1408 1452 0 +51.31(+3.66%)
Nov 06, 2009 1385 1416 1376 1401 0 +6.34(+0.45%)
Nov 05, 2009 1364 1402 1359 1395 0 +45.03(+3.34%)
Nov 04, 2009 1371 1387 1341 1350 0 -11.35(-0.83%)
Nov 03, 2009 1332 1372 1326 1361 0 +7.65(+0.57%)
Nov 02, 2009 1347 1381 1326 1353 0 +17.54(+1.31%)
Oct 30, 2009 1390 1395 1325 1336 0 -60.47(-4.33%)
Oct 29, 2009 1367 1404 1360 1396 0 +43.77(+3.24%)
Oct 28, 2009 1387 1399 1340 1352 0 -41.33(-2.97%)
Oct 27, 2009 1389 1418 1381 1394 0 +8.45(+0.61%)
Oct 26, 2009 1409 1446 1374 1385 0 -21.43(-1.52%)
Oct 23, 2009 1419 1425 1400 1407 0 -44.19(-3.05%)
Oct 22, 2009 1415 1459 1386 1451 0 +33.42(+2.36%)
Oct 21, 2009 1450 1477 1407 1418 0 -37.15(-2.55%)
Oct 20, 2009 1441 1470 1436 1455 0 -24.01(-1.62%)
Oct 19, 2009 1457 1486 1452 1479 0 +24.11(+1.66%)
Oct 16, 2009 1467 1473 1447 1455 0 -23.15(-1.57%)
Oct 15, 2009 1466 1482 1451 1478 0 +6.43(+0.44%)
Oct 14, 2009 1455 1484 1451 1471 0 +39.85(+2.78%)
Oct 13, 2009 1422 1441 1405 1431 0 +4.52(+0.32%)
Oct 12, 2009 1435 1440 1414 1427 0 +7.13(+0.50%)
Oct 09, 2009 1403 1430 1397 1420 0 +12.01(+0.85%)
Oct 08, 2009 1392 1416 1381 1408 0 +34.37(+2.50%)
Oct 07, 2009 1372 1385 1360 1373 0 -0.28(-0.02%)
Oct 06, 2009 1378 1395 1350 1374 0 +15.85(+1.17%)
Oct 05, 2009 1324 1365 1314 1358 0 +42.34(+3.22%)
Oct 02, 2009 1312 1338 1294 1316 0 -17.97(-1.35%)
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.