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, 2017 3572 3578 3499 3504 0 -54.38(-1.53%)
Jul 28, 2017 3593 3610 3531 3559 0 -21.07(-0.59%)
Jul 27, 2017 3610 3631 3556 3580 0 -19.12(-0.53%)
Jul 26, 2017 3621 3629 3575 3599 0 -28.48(-0.79%)
Jul 25, 2017 3639 3660 3609 3627 0 +25.77(+0.72%)
Jul 24, 2017 3600 3624 3584 3602 0 -1.90(-0.05%)
Jul 21, 2017 3607 3622 3586 3603 0 -7.98(-0.22%)
Jul 20, 2017 3624 3643 3584 3611 0 -30.02(-0.82%)
Jul 19, 2017 3607 3644 3600 3641 0 +43.46(+1.21%)
Jul 18, 2017 3606 3617 3587 3598 0 -18.77(-0.52%)
Jul 17, 2017 3617 3633 3601 3617 0 +1.22(+0.03%)
Jul 14, 2017 3592 3626 3583 3616 0 +29.54(+0.82%)
Jul 13, 2017 3608 3623 3574 3586 0 -22.22(-0.62%)
Jul 12, 2017 3560 3616 3548 3608 0 +70.97(+2.01%)
Jul 11, 2017 3541 3548 3508 3537 0 -1.85(-0.05%)
Jul 10, 2017 3513 3558 3499 3539 0 +19.72(+0.56%)
Jul 07, 2017 3500 3526 3481 3519 0 +24.40(+0.70%)
Jul 06, 2017 3482 3514 3461 3495 0 +4.28(+0.12%)
Jul 05, 2017 3524 3529 3471 3491 0 -32.64(-0.93%)
Jul 03, 2017 3502 3540 3491 3523 0 +43.69(+1.26%)
Jun 30, 2017 3472 3502 3454 3480 0 +14.34(+0.41%)
Jun 29, 2017 3508 3536 3453 3465 0 -44.47(-1.27%)
Jun 28, 2017 3513 3526 3499 3510 0 +21.57(+0.62%)
Jun 27, 2017 3517 3524 3482 3488 0 -22.21(-0.63%)
Jun 26, 2017 3510 3529 3493 3510 0 +8.15(+0.23%)
Jun 23, 2017 3507 3522 3486 3502 0 -4.48(-0.13%)
Jun 22, 2017 3503 3525 3492 3507 0 +4.55(+0.13%)
Jun 21, 2017 3570 3578 3496 3502 0 -62.72(-1.76%)
Jun 20, 2017 3568 3588 3552 3565 0 -14.50(-0.41%)
Jun 19, 2017 3547 3597 3543 3579 0 +53.42(+1.52%)
Jun 16, 2017 3532 3541 3496 3526 0 +11.35(+0.32%)
Jun 15, 2017 3513 3536 3471 3515 0 -19.08(-0.54%)
Jun 14, 2017 3569 3574 3511 3534 0 -33.65(-0.94%)
Jun 13, 2017 3506 3571 3503 3567 0 +62.11(+1.77%)
Jun 12, 2017 3536 3551 3493 3505 0 -35.25(-1.00%)
Jun 09, 2017 3494 3550 3489 3541 0 +51.80(+1.48%)
Jun 08, 2017 3488 3503 3462 3489 0 +12.91(+0.37%)
Jun 07, 2017 3478 3486 3446 3476 0 +7.30(+0.21%)
Jun 06, 2017 3448 3490 3436 3468 0 +10.82(+0.31%)
Jun 05, 2017 3462 3478 3442 3458 0 -10.04(-0.29%)
Jun 02, 2017 3447 3483 3439 3468 0 +25.65(+0.75%)
Jun 01, 2017 3398 3452 3394 3442 0 +46.12(+1.36%)
May 31, 2017 3368 3405 3340 3396 0 +30.12(+0.89%)
May 30, 2017 3364 3377 3352 3366 0 -5.76(-0.17%)
May 26, 2017 3352 3380 3347 3372 0 +13.13(+0.39%)
May 25, 2017 3394 3403 3341 3358 0 -23.17(-0.69%)
May 24, 2017 3359 3401 3353 3382 0 +30.31(+0.90%)
May 23, 2017 3360 3377 3341 3351 0 +0.23(+0.01%)
May 22, 2017 3386 3395 3341 3351 0 -8.26(-0.25%)
May 19, 2017 3335 3388 3328 3359 0 +32.23(+0.97%)
May 18, 2017 3298 3344 3268 3327 0 +13.67(+0.41%)
May 17, 2017 3410 3394 3311 3313 0 -99.71(-2.92%)
May 16, 2017 3412 3434 3395 3413 0 +0.98(+0.03%)
May 15, 2017 3407 3439 3399 3412 0 +19.99(+0.59%)
May 12, 2017 3384 3404 3376 3392 0 +3.56(+0.11%)
May 11, 2017 3394 3406 3340 3389 0 -12.46(-0.37%)
May 10, 2017 3407 3420 3385 3401 0 -3.53(-0.10%)
May 09, 2017 3425 3443 3394 3405 0 -22.01(-0.64%)
May 08, 2017 3447 3454 3415 3427 0 -28.93(-0.84%)
May 05, 2017 3393 3463 3381 3456 0 +74.72(+2.21%)
May 04, 2017 3389 3402 3358 3381 0 -1.50(-0.04%)
May 03, 2017 3407 3422 3356 3382 0 -35.46(-1.04%)
May 02, 2017 3416 3433 3394 3418 0 +11.22(+0.33%)
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.