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 (%)
Oct 31, 2016 2905 2910 2876 2883 0 -10.49(-0.36%)
Oct 28, 2016 2909 2934 2873 2893 0 -6.93(-0.24%)
Oct 27, 2016 2886 2930 2858 2900 0 +28.20(+0.98%)
Oct 26, 2016 2875 2889 2856 2872 0 -17.25(-0.60%)
Oct 25, 2016 2916 2923 2874 2889 0 -56.14(-1.91%)
Oct 24, 2016 2945 2955 2928 2945 0 +13.24(+0.45%)
Oct 21, 2016 2900 2939 2892 2932 0 +7.88(+0.27%)
Oct 20, 2016 2908 2935 2899 2924 0 +7.36(+0.25%)
Oct 19, 2016 2916 2930 2898 2917 0 +10.87(+0.37%)
Oct 18, 2016 2897 2916 2884 2906 0 +46.12(+1.61%)
Oct 17, 2016 2872 2894 2848 2860 0 -10.77(-0.38%)
Oct 14, 2016 2861 2892 2851 2871 0 +19.71(+0.69%)
Oct 13, 2016 2841 2865 2811 2851 0 -20.34(-0.71%)
Oct 12, 2016 2880 2892 2854 2871 0 -8.29(-0.29%)
Oct 11, 2016 2885 2895 2852 2880 0 -17.86(-0.62%)
Oct 10, 2016 2902 2927 2888 2897 0 +20.76(+0.72%)
Oct 07, 2016 2878 2878 2864 2877 0 -36.29(-1.25%)
Oct 06, 2016 2872 2916 2859 2913 0 +33.19(+1.15%)
Oct 05, 2016 2858 2895 2848 2880 0 +33.45(+1.18%)
Oct 04, 2016 2892 2908 2842 2846 0 -38.61(-1.34%)
Sep 26, 2016 2889 2901 2871 2885 0 -7.22(-0.25%)
Sep 23, 2016 2889 2917 2880 2892 0 -6.11(-0.21%)
Sep 22, 2016 2919 2930 2890 2898 0 -2.63(-0.09%)
Sep 21, 2016 2885 2910 2870 2901 0 +22.54(+0.78%)
Sep 20, 2016 2910 2918 2876 2878 0 -14.13(-0.49%)
Sep 19, 2016 2903 2920 2878 2892 0 +14.12(+0.49%)
Sep 16, 2016 2881 2893 2855 2878 0 -13.35(-0.46%)
Sep 15, 2016 2870 2901 2862 2892 0 +20.09(+0.70%)
Sep 14, 2016 2865 2888 2848 2872 0 +8.27(+0.29%)
Sep 13, 2016 2894 2900 2839 2863 0 -52.44(-1.80%)
Sep 12, 2016 2898 2929 2871 2916 0 +1.69(+0.06%)
Sep 09, 2016 2958 2983 2906 2914 0 -66.26(-2.22%)
Sep 08, 2016 2979 2996 2953 2980 0 -2.16(-0.07%)
Sep 07, 2016 2973 2992 2958 2983 0 -3.02(-0.10%)
Sep 06, 2016 3001 3008 2972 2986 0 -12.74(-0.42%)
Sep 02, 2016 2998 2998 2998 2998 0 +19.61(+0.66%)
Sep 01, 2016 2977 2992 2955 2979 0 +6.57(+0.22%)
Aug 31, 2016 2984 2992 2959 2972 0 -22.22(-0.74%)
Aug 30, 2016 2997 3022 2985 2994 0 -4.04(-0.13%)
Aug 29, 2016 2988 3018 2968 2998 0 +28.91(+0.97%)
Aug 26, 2016 2999 3016 2957 2969 0 -22.77(-0.76%)
Aug 25, 2016 2983 3007 2976 2992 0 +7.92(+0.27%)
Aug 24, 2016 2990 3002 2974 2984 0 -12.38(-0.41%)
Aug 23, 2016 2988 3015 2970 2997 0 +17.78(+0.60%)
Aug 22, 2016 2970 2987 2955 2979 0 +1.48(+0.05%)
Aug 19, 2016 2950 2984 2945 2977 0 +11.41(+0.38%)
Aug 18, 2016 2936 2969 2929 2966 0 +28.50(+0.97%)
Aug 17, 2016 2931 2953 2908 2938 0 +6.03(+0.21%)
Aug 16, 2016 2954 2973 2928 2931 0 -20.80(-0.70%)
Aug 15, 2016 2927 2966 2921 2952 0 +31.41(+1.08%)
Aug 12, 2016 2957 2970 2909 2921 0 -39.69(-1.34%)
Aug 11, 2016 2963 2972 2934 2961 0 +4.43(+0.15%)
Aug 10, 2016 2958 2964 2944 2956 0 +4.26(+0.14%)
Aug 09, 2016 2967 2975 2944 2952 0 -11.11(-0.37%)
Aug 08, 2016 2965 2982 2953 2963 0 -3.67(-0.12%)
Aug 05, 2016 2968 2977 2953 2967 0 +10.81(+0.37%)
Aug 04, 2016 2955 2970 2939 2956 0 +1.24(+0.04%)
Aug 03, 2016 2946 2966 2925 2955 0 +13.64(+0.46%)
Aug 02, 2016 2956 2964 2913 2941 0 -18.27(-0.62%)
Aug 01, 2016 2956 2978 2935 2959 0 -1.60(-0.05%)
Jul 29, 2016 2967 2987 2945 2961 0 -13.42(-0.45%)
Jul 28, 2016 2973 2999 2943 2974 0 +9.89(+0.33%)
Jul 27, 2016 2977 2995 2941 2964 0 -11.59(-0.39%)
Jul 26, 2016 2984 3006 2962 2976 0 -2.78(-0.09%)
Jul 25, 2016 2967 2983 2950 2979 0 +8.15(+0.27%)
Jul 22, 2016 2951 2981 2940 2971 0 +23.32(+0.79%)
Jul 21, 2016 2971 2977 2925 2947 0 -40.46(-1.35%)
Jul 20, 2016 2970 2999 2958 2988 0 +20.28(+0.68%)
Jul 19, 2016 2966 2981 2954 2967 0 -11.13(-0.37%)
Jul 18, 2016 2954 2984 2941 2979 0 +21.96(+0.74%)
Jul 15, 2016 2955 2967 2940 2957 0 +9.58(+0.33%)
Jul 14, 2016 2943 2967 2928 2947 0 +25.89(+0.89%)
Jul 13, 2016 2919 2930 2905 2921 0 +10.52(+0.36%)
Jul 12, 2016 2874 2930 2869 2911 0 +55.13(+1.93%)
Jul 11, 2016 2845 2877 2833 2855 0 +16.96(+0.60%)
Jul 08, 2016 2839 2848 2769 2839 0 +72.81(+2.63%)
Jul 07, 2016 2759 2791 2748 2766 0 +11.57(+0.42%)
Jul 06, 2016 2754 2754 2754 2754 0 -14.15(-0.51%)
Jul 05, 2016 2800 2811 2758 2768 0 -48.05(-1.71%)
Jul 01, 2016 2816 2816 2816 2816 0 -8.97(-0.32%)
Jun 30, 2016 2796 2834 2775 2825 0 +34.71(+1.24%)
Jun 29, 2016 2768 2805 2752 2791 0 +46.77(+1.70%)
Jun 28, 2016 2774 2794 2695 2744 0 -15.59(-0.56%)
Jun 27, 2016 2818 2826 2735 2759 0 -88.47(-3.11%)
Jun 24, 2016 2869 2909 2836 2848 0 -125.18(-4.21%)
Jun 23, 2016 2969 2985 2955 2973 0 +33.54(+1.14%)
Jun 22, 2016 2933 2954 2924 2940 0 +9.51(+0.32%)
Jun 21, 2016 2940 2951 2915 2930 0 -3.45(-0.12%)
Jun 20, 2016 2948 2977 2932 2933 0 +10.31(+0.35%)
Jun 17, 2016 2916 2938 2894 2923 0 +9.48(+0.33%)
Jun 16, 2016 2878 2917 2856 2914 0 +21.44(+0.74%)
Jun 15, 2016 2904 2922 2883 2892 0 -5.16(-0.18%)
Jun 14, 2016 2913 2926 2872 2897 0 -22.92(-0.78%)
Jun 13, 2016 2943 2963 2912 2920 0 -34.90(-1.18%)
Jun 10, 2016 2952 2971 2934 2955 0 -9.69(-0.33%)
Jun 09, 2016 2959 2979 2938 2965 0 -18.48(-0.62%)
Jun 08, 2016 2984 2998 2965 2983 0 +3.99(+0.13%)
Jun 07, 2016 2980 2993 2972 2979 0 +3.99(+0.13%)
Jun 06, 2016 2962 2993 2955 2975 0 +22.96(+0.78%)
Jun 03, 2016 2930 2961 2912 2952 0 +20.24(+0.69%)
Jun 02, 2016 2892 2933 2873 2932 0 +33.22(+1.15%)
Jun 01, 2016 2868 2904 2842 2899 0 +20.04(+0.70%)
May 31, 2016 2922 2929 2869 2879 0 -40.21(-1.38%)
May 27, 2016 2919 2919 2919 2919 0 +11.44(+0.39%)
May 26, 2016 2954 2960 2904 2908 0 -38.89(-1.32%)
May 25, 2016 2942 2973 2935 2947 0 +11.35(+0.39%)
May 24, 2016 2917 2945 2904 2935 0 +25.61(+0.88%)
May 23, 2016 2876 2923 2869 2910 0 +35.31(+1.23%)
May 20, 2016 2862 2892 2848 2874 0 +30.32(+1.07%)
May 19, 2016 2828 2855 2806 2844 0 -1.31(-0.05%)
May 18, 2016 2864 2889 2830 2845 0 -31.01(-1.08%)
May 17, 2016 2874 2911 2859 2876 0 -5.29(-0.18%)
May 16, 2016 2835 2887 2833 2882 0 +51.83(+1.83%)
May 13, 2016 2876 2889 2823 2830 0 -49.13(-1.71%)
May 12, 2016 2905 2917 2864 2879 0 +10.02(+0.35%)
May 11, 2016 2893 2902 2864 2869 0 -23.74(-0.82%)
May 10, 2016 2871 2898 2858 2893 0 +40.13(+1.41%)
May 09, 2016 2860 2874 2839 2853 0 -18.54(-0.65%)
May 06, 2016 2847 2877 2841 2871 0 +20.84(+0.73%)
May 05, 2016 2882 2900 2842 2850 0 -15.81(-0.55%)
May 04, 2016 2853 2882 2843 2866 0 -16.01(-0.56%)
May 03, 2016 2882 2900 2856 2882 0 -33.90(-1.16%)
May 02, 2016 2910 2931 2884 2916 0 +9.76(+0.34%)
Apr 29, 2016 2931 2949 2880 2906 0 -34.34(-1.17%)
Apr 28, 2016 2946 2985 2909 2941 0 -29.57(-1.00%)
Apr 27, 2016 2965 2988 2941 2970 0 -0.72(-0.02%)
Apr 26, 2016 2949 2985 2941 2971 0 +42.63(+1.46%)
Apr 25, 2016 2924 2937 2889 2928 0 -7.83(-0.27%)
Apr 22, 2016 2925 2951 2910 2936 0 +28.50(+0.98%)
Apr 21, 2016 2920 2947 2887 2908 0 -3.81(-0.13%)
Apr 20, 2016 2945 2956 2893 2911 0 -21.92(-0.75%)
Apr 19, 2016 2914 2952 2898 2933 0 +37.63(+1.30%)
Apr 18, 2016 2884 2902 2864 2896 0 +2.29(+0.08%)
Apr 15, 2016 2893 2906 2871 2893 0 +5.32(+0.18%)
Apr 14, 2016 2888 2907 2870 2888 0 +5.79(+0.20%)
Apr 13, 2016 2877 2895 2861 2882 0 +23.54(+0.82%)
Apr 12, 2016 2826 2866 2815 2859 0 +39.99(+1.42%)
Apr 11, 2016 2828 2848 2812 2819 0 +0.39(+0.01%)
Apr 08, 2016 2824 2843 2804 2818 0 +22.72(+0.81%)
Apr 07, 2016 2801 2813 2775 2796 0 -26.35(-0.93%)
Apr 06, 2016 2800 2828 2772 2822 0 +16.95(+0.60%)
Apr 05, 2016 2799 2834 2792 2805 0 -17.05(-0.60%)
Apr 04, 2016 2824 2840 2801 2822 0 -14.93(-0.53%)
Apr 01, 2016 2794 2844 2770 2837 0 +24.20(+0.86%)
Mar 31, 2016 2845 2852 2798 2813 0 -28.65(-1.01%)
Mar 30, 2016 2843 2864 2827 2841 0 +14.25(+0.50%)
Mar 29, 2016 2806 2837 2782 2827 0 -2.54(-0.09%)
Mar 28, 2016 2828 2847 2816 2830 0 +15.18(+0.54%)
Mar 24, 2016 2815 2815 2815 2815 0 -5.56(-0.20%)
Mar 23, 2016 2820 2846 2806 2820 0 -4.87(-0.17%)
Mar 22, 2016 2800 2850 2791 2825 0 +4.98(+0.18%)
Mar 21, 2016 2837 2850 2784 2820 0 -25.84(-0.91%)
Mar 18, 2016 2844 2875 2827 2846 0 +12.07(+0.43%)
Mar 17, 2016 2781 2839 2772 2834 0 +54.11(+1.95%)
Mar 16, 2016 2737 2789 2728 2780 0 +33.39(+1.22%)
Mar 15, 2016 2744 2758 2726 2746 0 -18.47(-0.67%)
Mar 14, 2016 2770 2786 2753 2765 0 -17.31(-0.62%)
Mar 11, 2016 2739 2796 2734 2782 0 +70.16(+2.59%)
Mar 10, 2016 2734 2764 2686 2712 0 -11.10(-0.41%)
Mar 09, 2016 2733 2749 2709 2723 0 +6.74(+0.25%)
Mar 08, 2016 2736 2755 2686 2716 0 -44.26(-1.60%)
Mar 07, 2016 2753 2786 2732 2760 0 +13.08(+0.48%)
Mar 04, 2016 2708 2758 2687 2747 0 +40.42(+1.49%)
Mar 03, 2016 2706 2730 2682 2707 0 +3.44(+0.13%)
Mar 02, 2016 2697 2727 2668 2704 0 -24.71(-0.91%)
Mar 01, 2016 2681 2737 2665 2728 0 +78.37(+2.96%)
Feb 29, 2016 2667 2712 2647 2650 0 -21.27(-0.80%)
Feb 26, 2016 2647 2691 2641 2671 0 +41.06(+1.56%)
Feb 25, 2016 2593 2631 2565 2630 0 +47.19(+1.83%)
Feb 24, 2016 2537 2586 2519 2583 0 +18.54(+0.72%)
Feb 23, 2016 2602 2610 2549 2564 0 -52.42(-2.00%)
Feb 22, 2016 2600 2644 2595 2617 0 +36.26(+1.41%)
Feb 19, 2016 2584 2595 2557 2581 0 -10.27(-0.40%)
Feb 18, 2016 2619 2625 2579 2591 0 -28.03(-1.07%)
Feb 17, 2016 2590 2636 2575 2619 0 +48.03(+1.87%)
Feb 16, 2016 2555 2578 2524 2571 0 +37.38(+1.48%)
Feb 12, 2016 2533 2533 2533 2533 0 +73.96(+3.01%)
Feb 11, 2016 2468 2503 2430 2459 0 -57.81(-2.30%)
Feb 10, 2016 2540 2565 2506 2517 0 -28.82(-1.13%)
Feb 09, 2016 2494 2574 2486 2546 0 +30.07(+1.20%)
Feb 08, 2016 2551 2573 2464 2516 0 -55.53(-2.16%)
Feb 05, 2016 2602 2616 2556 2572 0 -29.66(-1.14%)
Feb 04, 2016 2573 2626 2560 2601 0 +31.05(+1.21%)
Feb 03, 2016 2515 2580 2494 2570 0 +87.48(+3.52%)
Feb 02, 2016 2464 2506 2407 2483 0 +54.37(+2.24%)
Feb 01, 2016 2376 2442 2349 2428 0 +20.04(+0.83%)
Jan 29, 2016 2365 2416 2321 2408 0 +49.77(+2.11%)
Jan 28, 2016 2362 2397 2318 2358 0 +8.82(+0.38%)
Jan 27, 2016 2392 2426 2337 2350 0 -40.85(-1.71%)
Jan 26, 2016 2363 2409 2332 2391 0 +32.74(+1.39%)
Jan 25, 2016 2406 2425 2353 2358 0 -64.28(-2.65%)
Jan 22, 2016 2416 2462 2382 2422 0 +51.31(+2.16%)
Jan 21, 2016 2346 2392 2311 2371 0 +22.03(+0.94%)
Jan 20, 2016 2343 2368 2276 2349 0 -18.50(-0.78%)
Jan 19, 2016 2399 2429 2335 2367 0 -28.40(-1.19%)
Jan 15, 2016 2396 2396 2396 2396 0 -71.90(-2.91%)
Jan 14, 2016 2451 2491 2409 2468 0 +24.69(+1.01%)
Jan 13, 2016 2520 2526 2436 2443 0 -60.27(-2.41%)
Jan 12, 2016 2528 2541 2471 2503 0 -0.77(-0.03%)
Jan 11, 2016 2552 2564 2478 2504 0 -39.39(-1.55%)
Jan 08, 2016 2582 2602 2537 2543 0 -14.25(-0.56%)
Jan 07, 2016 2594 2621 2535 2558 0 -83.30(-3.15%)
Jan 06, 2016 2657 2666 2622 2641 0 -56.98(-2.11%)
Jan 05, 2016 2695 2725 2657 2698 0 +5.72(+0.21%)
Jan 04, 2016 2724 2738 2658 2692 0 -83.07(-2.99%)
Dec 31, 2015 2775 2775 2775 2775 0 -24.72(-0.88%)
Dec 30, 2015 2817 2832 2787 2800 0 -30.88(-1.09%)
Dec 29, 2015 2806 2848 2793 2831 0 +28.74(+1.03%)
Dec 28, 2015 2798 2809 2777 2802 0 -7.77(-0.28%)
Dec 24, 2015 2810 2810 2810 2810 0 -2.91(-0.10%)
Dec 23, 2015 2779 2820 2765 2813 0 +55.78(+2.02%)
Dec 22, 2015 2739 2780 2721 2757 0 +30.27(+1.11%)
Dec 21, 2015 2705 2739 2673 2727 0 +40.42(+1.50%)
Dec 18, 2015 2733 2748 2680 2686 0 -51.80(-1.89%)
Dec 17, 2015 2789 2805 2734 2738 0 -42.27(-1.52%)
Dec 16, 2015 2781 2799 2707 2780 0 +16.23(+0.59%)
Dec 15, 2015 2808 2826 2750 2764 0 -15.99(-0.58%)
Dec 14, 2015 2823 2839 2742 2780 0 -71.61(-2.51%)
Dec 11, 2015 2894 2886 2806 2852 0 -96.25(-3.27%)
Dec 10, 2015 2963 2992 2902 2948 0 -44.76(-1.50%)
Dec 09, 2015 2942 3032 2916 2993 0 +194.11(+6.94%)
Dec 08, 2015 2811 2846 2776 2799 0 -45.18(-1.59%)
Dec 07, 2015 2872 2883 2818 2844 0 -48.10(-1.66%)
Dec 04, 2015 2836 2901 2830 2892 0 +66.00(+2.34%)
Dec 03, 2015 2868 2885 2813 2826 0 -36.56(-1.28%)
Dec 02, 2015 2880 2903 2843 2862 0 -29.95(-1.04%)
Dec 01, 2015 2880 2911 2847 2892 0 +23.13(+0.81%)
Nov 30, 2015 2865 2894 2854 2869 0 +5.49(+0.19%)
Nov 27, 2015 2860 2879 2844 2864 0 -0.27(-0.01%)
Nov 25, 2015 2864 2864 2864 2864 0 -33.00(-1.14%)
Nov 24, 2015 2855 2912 2846 2897 0 +20.59(+0.72%)
Nov 23, 2015 2876 2887 2874 2876 0 -4.49(-0.16%)
Nov 20, 2015 2889 2901 2869 2881 0 -5.31(-0.18%)
Nov 19, 2015 2884 2908 2865 2886 0 +0.94(+0.03%)
Nov 18, 2015 2847 2896 2838 2885 0 +37.45(+1.32%)
Nov 17, 2015 2851 2884 2828 2848 0 +0.12(+0.00%)
Nov 16, 2015 2812 2856 2802 2848 0 +30.87(+1.10%)
Nov 13, 2015 2779 2832 2761 2817 0 +39.24(+1.41%)
Nov 12, 2015 2798 2820 2768 2778 0 -48.89(-1.73%)
Nov 11, 2015 2825 2842 2805 2826 0 +5.50(+0.19%)
Nov 10, 2015 2817 2834 2789 2821 0 -8.84(-0.31%)
Nov 09, 2015 2829 2850 2799 2830 0 -7.43(-0.26%)
Nov 06, 2015 2795 2850 2788 2837 0 +24.42(+0.87%)
Nov 05, 2015 2810 2834 2782 2813 0 +0.49(+0.02%)
Nov 04, 2015 2823 2844 2794 2812 0 -6.05(-0.21%)
Nov 03, 2015 2807 2847 2796 2818 0 +6.13(+0.22%)
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.