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 (%)
May 29, 2009 1093 1122 1084 1118 0 +30.97(+2.85%)
May 28, 2009 1084 1100 1061 1087 0 +7.90(+0.73%)
May 27, 2009 1103 1119 1074 1079 0 -24.80(-2.25%)
May 26, 2009 1077 1110 1060 1104 0 +15.32(+1.41%)
May 25, 2009 1080 1105 1066 1088 0 +0.00(+0.00%)
May 22, 2009 1080 1105 1066 1088 0 +13.52(+1.26%)
May 21, 2009 1094 1102 1060 1075 0 -38.98(-3.50%)
May 20, 2009 1128 1171 1105 1114 0 -4.20(-0.38%)
May 19, 2009 1112 1133 1104 1118 0 +8.50(+0.77%)
May 18, 2009 1066 1114 1063 1110 0 +55.58(+5.27%)
May 15, 2009 1058 1089 1043 1054 0 -5.71(-0.54%)
May 14, 2009 1029 1077 1026 1060 0 +27.92(+2.71%)
May 13, 2009 1061 1069 1017 1032 0 -58.14(-5.33%)
May 12, 2009 1102 1116 1068 1090 0 -4.72(-0.43%)
May 11, 2009 1097 1113 1072 1095 0 -17.56(-1.58%)
May 08, 2009 1085 1122 1058 1112 0 +49.89(+4.70%)
May 07, 2009 1101 1113 1044 1062 0 -30.69(-2.81%)
May 06, 2009 1118 1129 1055 1093 0 -19.90(-1.79%)
May 05, 2009 1121 1135 1092 1113 0 -17.01(-1.51%)
May 04, 2009 1113 1135 1107 1130 0 +50.19(+4.65%)
May 01, 2009 1080 1101 1061 1080 0 -4.22(-0.39%)
Apr 30, 2009 1089 1119 1065 1084 0 +37.99(+3.63%)
Apr 29, 2009 1029 1064 1025 1046 0 +28.76(+2.83%)
Apr 28, 2009 997.68 1035 988.66 1017 0 +7.14(+0.71%)
Apr 27, 2009 1022 1034 990.47 1010 0 -25.35(-2.45%)
Apr 24, 2009 998.97 1047 990.81 1035 0 +47.31(+4.79%)
Apr 23, 2009 996.95 1006 960.72 988.12 0 -5.20(-0.52%)
Apr 22, 2009 969.84 1030 962.47 993.32 0 +10.74(+1.09%)
Apr 21, 2009 920.86 989.31 909.25 982.58 0 +39.57(+4.20%)
Apr 20, 2009 986.48 992.65 937.65 943.01 0 -61.35(-6.11%)
Apr 17, 2009 994.80 1012 975.93 1004 0 +10.45(+1.05%)
Apr 16, 2009 969.28 1001 944.07 993.91 0 +40.62(+4.26%)
Apr 15, 2009 926.75 955.87 914.89 953.29 0 +23.62(+2.54%)
Apr 14, 2009 942.18 959.73 917.75 929.66 0 -19.67(-2.07%)
Apr 13, 2009 931.46 959.34 918.67 949.33 0 +5.54(+0.59%)
Apr 10, 2009 920.00 947.68 910.96 943.79 0 +0.00(+0.00%)
Apr 09, 2009 920.00 947.68 910.96 943.79 0 +49.46(+5.53%)
Apr 08, 2009 877.25 901.01 869.11 894.34 0 +20.77(+2.38%)
Apr 07, 2009 896.39 904.06 867.10 873.57 0 -39.61(-4.34%)
Apr 06, 2009 918.75 931.09 896.26 913.17 0 -20.87(-2.23%)
Apr 03, 2009 898.98 935.91 885.14 934.04 0 +33.35(+3.70%)
Apr 02, 2009 870.21 914.09 864.67 900.69 0 +55.52(+6.57%)
Apr 01, 2009 797.24 853.46 788.51 845.17 0 +32.31(+3.98%)
Mar 31, 2009 808.03 826.59 796.30 812.86 0 +12.62(+1.58%)
Mar 30, 2009 814.97 821.74 783.68 800.24 0 -34.56(-4.14%)
Mar 27, 2009 849.72 856.21 828.18 834.80 0 -24.52(-2.85%)
Mar 26, 2009 836.69 866.76 832.44 859.31 0 +32.20(+3.89%)
Mar 25, 2009 825.19 856.55 797.54 827.11 0 +10.48(+1.28%)
Mar 24, 2009 798.12 834.46 790.75 816.63 0 +8.89(+1.10%)
Mar 23, 2009 784.17 808.78 781.77 807.74 0 +57.36(+7.64%)
Mar 20, 2009 774.30 783.37 741.16 750.39 0 -28.10(-3.61%)
Mar 19, 2009 785.62 797.91 764.26 778.48 0 +2.70(+0.35%)
Mar 18, 2009 746.62 782.35 734.67 775.79 0 +22.39(+2.97%)
Mar 17, 2009 738.38 753.77 728.47 753.39 0 +15.11(+2.05%)
Mar 16, 2009 736.42 768.51 724.21 738.29 0 +13.16(+1.82%)
Mar 13, 2009 712.22 733.36 699.43 725.12 0 +18.91(+2.68%)
Mar 12, 2009 678.86 708.46 660.50 706.21 0 +26.46(+3.89%)
Mar 11, 2009 675.57 693.01 659.82 679.75 0 +9.87(+1.47%)
Mar 10, 2009 623.29 674.26 616.30 669.89 0 +52.97(+8.59%)
Mar 09, 2009 633.77 651.10 610.42 616.92 0 -22.39(-3.50%)
Mar 06, 2009 636.92 677.00 614.97 639.31 0 +8.85(+1.40%)
Mar 05, 2009 652.39 659.33 622.82 630.46 0 -37.87(-5.67%)
Mar 04, 2009 653.51 682.15 645.69 668.33 0 +26.51(+4.13%)
Mar 03, 2009 652.60 664.03 632.49 641.82 0 +0.00(+0.00%)
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.