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, 2011 1806 1829 1779 1796 0 +6.70(+0.37%)
Aug 30, 2011 1766 1802 1757 1789 0 +14.73(+0.83%)
Aug 29, 2011 1733 1777 1729 1775 0 +65.11(+3.81%)
Aug 26, 2011 1663 1720 1629 1709 0 +31.92(+1.90%)
Aug 25, 2011 1708 1719 1667 1678 0 -22.35(-1.31%)
Aug 24, 2011 1667 1703 1655 1700 0 +28.01(+1.68%)
Aug 23, 2011 1627 1673 1615 1672 0 +55.95(+3.46%)
Aug 22, 2011 1671 1676 1609 1616 0 -14.35(-0.88%)
Aug 19, 2011 1637 1685 1626 1630 0 -31.65(-1.90%)
Aug 18, 2011 1728 1732 1646 1662 0 -116.77(-6.56%)
Aug 17, 2011 1799 1819 1768 1779 0 -4.79(-0.27%)
Aug 16, 2011 1796 1813 1766 1784 0 -34.07(-1.87%)
Aug 15, 2011 1809 1825 1788 1818 0 +22.90(+1.28%)
Aug 12, 2011 1788 1822 1766 1795 0 +16.98(+0.96%)
Aug 11, 2011 1707 1806 1697 1778 0 +80.04(+4.71%)
Aug 10, 2011 1719 1772 1690 1698 0 -70.91(-4.01%)
Aug 09, 2011 1744 1772 1653 1769 0 +107.28(+6.46%)
Aug 08, 2011 1744 1778 1644 1661 0 -149.46(-8.25%)
Aug 05, 2011 1845 1861 1758 1811 0 -3.41(-0.19%)
Aug 04, 2011 1923 1924 1811 1814 0 -140.48(-7.19%)
Aug 03, 2011 1948 1964 1888 1955 0 +9.28(+0.48%)
Aug 02, 2011 2001 2028 1944 1945 0 -79.98(-3.95%)
Aug 01, 2011 2058 2084 1999 2025 0 +4.07(+0.20%)
Jul 29, 2011 2020 2052 2001 2021 0 -25.64(-1.25%)
Jul 28, 2011 2056 2097 2042 2047 0 +3.42(+0.17%)
Jul 27, 2011 2101 2111 2036 2043 0 -51.49(-2.46%)
Jul 26, 2011 2109 2117 2081 2095 0 -14.73(-0.70%)
Jul 25, 2011 2088 2126 2079 2110 0 -3.84(-0.18%)
Jul 22, 2011 2122 2130 2106 2114 0 -16.73(-0.79%)
Jul 21, 2011 2111 2149 2099 2130 0 +28.77(+1.37%)
Jul 20, 2011 2097 2110 2083 2102 0 +11.48(+0.55%)
Jul 19, 2011 2073 2097 2069 2090 0 +31.80(+1.55%)
Jul 18, 2011 2075 2084 2042 2058 0 -28.45(-1.36%)
Jul 15, 2011 2083 2091 2065 2087 0 +14.04(+0.68%)
Jul 14, 2011 2091 2108 2062 2073 0 -12.47(-0.60%)
Jul 13, 2011 2088 2108 2075 2085 0 +9.35(+0.45%)
Jul 12, 2011 2085 2101 2067 2076 0 -27.59(-1.31%)
Jul 11, 2011 2121 2127 2089 2103 0 -45.61(-2.12%)
Jul 08, 2011 2145 2156 2123 2149 0 -27.17(-1.25%)
Jul 07, 2011 2165 2189 2158 2176 0 +28.96(+1.35%)
Jul 06, 2011 2128 2161 2117 2147 0 +15.93(+0.75%)
Jul 05, 2011 2130 2146 2120 2131 0 -1.01(-0.05%)
Jul 01, 2011 2132 2132 2132 0 +23.01(+1.09%)
Jun 30, 2011 2092 2120 2075 2109 0 +23.53(+1.13%)
Jun 29, 2011 2080 2100 2061 2086 0 +15.17(+0.73%)
Jun 28, 2011 2043 2072 2033 2071 0 +31.35(+1.54%)
Jun 27, 2011 2039 2052 2015 2039 0 -6.92(-0.34%)
Jun 24, 2011 2056 2065 2024 2046 0 -0.30(-0.01%)
Jun 23, 2011 2018 2049 1989 2046 0 -2.54(-0.12%)
Jun 22, 2011 2048 2073 2041 2049 0 -7.91(-0.38%)
Jun 21, 2011 2022 2066 2019 2057 0 +50.80(+2.53%)
Jun 20, 2011 2000 2013 1996 2006 0 +30.42(+1.54%)
Jun 17, 2011 1994 2007 1965 1976 0 +4.13(+0.21%)
Jun 16, 2011 1985 2004 1943 1972 0 -10.40(-0.52%)
Jun 15, 2011 1999 2016 1966 1982 0 -40.83(-2.02%)
Jun 14, 2011 2014 2035 2000 2023 0 +34.58(+1.74%)
Jun 13, 2011 1999 2012 1974 1988 0 -4.58(-0.23%)
Jun 10, 2011 2006 2020 1986 1993 0 -21.18(-1.05%)
Jun 09, 2011 2000 2032 1990 2014 0 +24.18(+1.22%)
Jun 08, 2011 2005 2014 1980 1990 0 -18.39(-0.92%)
Jun 07, 2011 2008 2027 1996 2008 0 +11.70(+0.59%)
Jun 06, 2011 2003 2025 1988 1996 0 -13.44(-0.67%)
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.