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 (%)
Feb 27, 2009 674.58 696.42 664.28 678.32 0 -9.02(-1.31%)
Feb 26, 2009 709.09 724.56 685.34 687.34 0 -8.68(-1.25%)
Feb 25, 2009 714.83 727.07 688.09 696.02 0 -23.89(-3.32%)
Feb 24, 2009 685.04 725.08 676.62 719.90 0 +30.77(+4.47%)
Feb 23, 2009 743.09 750.21 686.57 689.13 0 -50.49(-6.83%)
Feb 20, 2009 736.63 752.51 718.50 739.62 0 -14.81(-1.96%)
Feb 19, 2009 775.88 789.03 748.98 754.43 0 -9.22(-1.21%)
Feb 18, 2009 771.48 781.29 752.97 763.66 0 -0.16(-0.02%)
Feb 17, 2009 785.70 792.64 759.47 763.82 0 -44.04(-5.45%)
Feb 16, 2009 823.97 833.28 804.48 807.86 0 +0.00(+0.00%)
Feb 13, 2009 823.97 833.28 804.48 807.86 0 -18.96(-2.29%)
Feb 12, 2009 807.07 831.37 788.61 826.82 0 +4.56(+0.55%)
Feb 11, 2009 842.07 848.09 808.13 822.26 0 -12.35(-1.48%)
Feb 10, 2009 877.32 894.13 826.35 834.61 0 -40.95(-4.68%)
Feb 09, 2009 867.08 892.66 852.50 875.56 0 +2.09(+0.24%)
Feb 06, 2009 849.56 883.23 842.12 873.47 0 +25.78(+3.04%)
Feb 05, 2009 826.77 858.69 802.81 847.69 0 +19.42(+2.34%)
Feb 04, 2009 839.86 862.94 821.01 828.27 0 -7.74(-0.93%)
Feb 03, 2009 829.47 867.33 803.74 836.01 0 +20.23(+2.48%)
Feb 02, 2009 822.63 845.17 802.58 815.79 0 -15.81(-1.90%)
Jan 30, 2009 869.52 878.83 823.87 831.60 0 -37.97(-4.37%)
Jan 29, 2009 896.59 904.04 865.07 869.57 0 -44.07(-4.82%)
Jan 28, 2009 897.50 924.26 886.70 913.64 0 +32.72(+3.71%)
Jan 27, 2009 879.17 897.51 846.58 880.92 0 +5.65(+0.64%)
Jan 26, 2009 920.49 937.28 866.43 875.28 0 -26.39(-2.93%)
Jan 23, 2009 877.67 913.99 855.08 901.67 0 +5.00(+0.56%)
Jan 22, 2009 901.77 916.64 874.85 896.66 0 -36.90(-3.95%)
Jan 21, 2009 896.21 936.55 880.06 933.56 0 +42.65(+4.79%)
Jan 20, 2009 952.39 955.70 887.92 890.92 0 -65.47(-6.85%)
Jan 19, 2009 964.82 978.62 932.87 956.39 0 +0.00(+0.00%)
Jan 16, 2009 964.82 978.62 932.87 956.39 0 +7.46(+0.79%)
Jan 15, 2009 926.87 960.43 895.90 948.93 0 +21.34(+2.30%)
Jan 14, 2009 953.06 959.42 919.41 927.59 0 -41.58(-4.29%)
Jan 13, 2009 962.05 986.20 951.12 969.16 0 +3.11(+0.32%)
Jan 12, 2009 982.93 995.31 956.56 966.06 0 -20.24(-2.05%)
Jan 09, 2009 1007 1012 976.75 986.29 0 -17.31(-1.72%)
Jan 08, 2009 990.12 1011 977.91 1004 0 +9.68(+0.97%)
Jan 07, 2009 1016 1033 982.59 993.92 0 -39.25(-3.80%)
Jan 06, 2009 1001 1050 990.43 1033 0 +50.58(+5.15%)
Jan 05, 2009 976.57 998.99 957.52 982.59 0 +5.44(+0.56%)
Jan 02, 2009 950.93 981.97 936.89 977.15 0 +30.07(+3.18%)
Jan 01, 2009 940.80 961.30 925.90 947.08 0 +0.00(+0.00%)
Dec 31, 2008 940.80 961.30 925.90 947.08 0 +5.65(+0.60%)
Dec 30, 2008 922.05 946.39 909.99 941.43 0 +25.42(+2.78%)
Dec 29, 2008 941.40 951.60 893.14 916.01 0 -60.18(-6.16%)
Dec 26, 2008 973.22 983.08 960.95 976.19 0 +11.40(+1.18%)
Dec 25, 2008 971.45 984.55 951.70 964.79 0 +0.00(+0.00%)
Dec 24, 2008 971.45 984.55 951.70 964.79 0 +4.50(+0.47%)
Dec 23, 2008 981.62 997.89 955.45 960.29 0 -15.35(-1.57%)
Dec 22, 2008 997.95 1004 953.35 975.64 0 -21.70(-2.18%)
Dec 19, 2008 1004 1028 983.47 997.34 0 -3.88(-0.39%)
Dec 18, 2008 1055 1060 991.55 1001 0 -40.04(-3.85%)
Dec 17, 2008 1043 1067 1029 1041 0 -14.68(-1.39%)
Dec 16, 2008 1020 1061 1011 1056 0 +49.73(+4.94%)
Dec 15, 2008 1019 1033 988.59 1006 0 -4.31(-0.43%)
Dec 12, 2008 970.19 1019 951.51 1011 0 +18.71(+1.89%)
Dec 11, 2008 1022 1041 980.73 991.81 0 -34.84(-3.39%)
Dec 10, 2008 1032 1043 999.71 1027 0 +11.92(+1.17%)
Dec 09, 2008 1017 1051 992.74 1015 0 -17.22(-1.67%)
Dec 08, 2008 991.10 1045 976.57 1032 0 +70.83(+7.37%)
Dec 05, 2008 917.25 966.99 887.71 961.12 0 +29.43(+3.16%)
Dec 04, 2008 911.19 967.66 899.27 931.70 0 -12.52(-1.33%)
Dec 03, 2008 914.42 957.20 892.33 944.22 0 +12.70(+1.36%)
Dec 02, 2008 902.33 937.98 889.95 931.52 0 +38.21(+4.28%)
Dec 01, 2008 968.33 975.09 888.71 893.31 0 -86.77(-8.85%)
Nov 28, 2008 972.37 988.88 956.26 980.09 0 +6.06(+0.62%)
Nov 27, 2008 928.38 979.12 911.65 974.02 0 +0.00(+0.00%)
Nov 26, 2008 928.38 979.12 911.65 974.02 0 +27.34(+2.89%)
Nov 25, 2008 961.28 973.90 911.62 946.68 0 +3.75(+0.40%)
Nov 24, 2008 918.14 964.42 895.21 942.93 0 +50.91(+5.71%)
Nov 21, 2008 873.87 900.71 827.41 892.02 0 +42.67(+5.02%)
Nov 20, 2008 943.46 965.33 843.49 849.35 0 -102.45(-10.76%)
Nov 19, 2008 1030 1052 946.72 951.80 0 -89.84(-8.62%)
Nov 18, 2008 1040 1065 1008 1042 0 -0.13(-0.01%)
Nov 17, 2008 1047 1086 1032 1042 0 -22.03(-2.07%)
Nov 14, 2008 1106 1127 1057 1064 0 -54.61(-4.88%)
Nov 13, 2008 1054 1122 1008 1118 0 +70.45(+6.72%)
Nov 12, 2008 1101 1109 1045 1048 0 -72.29(-6.45%)
Nov 11, 2008 1150 1170 1103 1120 0 -53.90(-4.59%)
Nov 10, 2008 1210 1230 1156 1174 0 -9.46(-0.80%)
Nov 07, 2008 1158 1194 1135 1184 0 +35.18(+3.06%)
Nov 06, 2008 1202 1221 1141 1148 0 -61.93(-5.12%)
Nov 05, 2008 1271 1283 1200 1210 0 -76.59(-5.95%)
Nov 04, 2008 1270 1297 1247 1287 0 +49.49(+4.00%)
Nov 03, 2008 1246 1271 1222 1237 0 -9.42(-0.76%)
Oct 31, 2008 1217 1271 1202 1247 0 +18.25(+1.49%)
Oct 30, 2008 1230 1247 1175 1229 0 +35.16(+2.95%)
Oct 29, 2008 1158 1241 1137 1193 0 +29.51(+2.54%)
Oct 28, 2008 1094 1172 1042 1164 0 +102.96(+9.70%)
Oct 27, 2008 1119 1151 1059 1061 0 -62.15(-5.53%)
Oct 24, 2008 1101 1164 1077 1123 0 -53.75(-4.57%)
Oct 23, 2008 1195 1214 1110 1177 0 +27.13(+2.36%)
Oct 22, 2008 1182 1212 1113 1150 0 -67.77(-5.57%)
Oct 21, 2008 1275 1296 1212 1218 0 -100.55(-7.63%)
Oct 20, 2008 1252 1333 1232 1318 0 +79.07(+6.38%)
Oct 17, 2008 1232 1292 1200 1239 0 -14.26(-1.14%)
Oct 16, 2008 1193 1260 1140 1253 0 +87.84(+7.54%)
Oct 15, 2008 1297 1313 1161 1165 0 -160.56(-12.11%)
Oct 14, 2008 1401 1416 1292 1326 0 -14.46(-1.08%)
Oct 13, 2008 1263 1353 1232 1340 0 +127.61(+10.52%)
Oct 10, 2008 1172 1301 1130 1213 0 -28.43(-2.29%)
Oct 09, 2008 1344 1383 1239 1241 0 -86.47(-6.51%)
Oct 08, 2008 1303 1420 1289 1328 0 -6.75(-0.51%)
Oct 07, 2008 1405 1431 1327 1334 0 -58.56(-4.20%)
Oct 06, 2008 1397 1421 1319 1393 0 -37.18(-2.60%)
Oct 03, 2008 1461 1502 1417 1430 0 -8.17(-0.57%)
Oct 02, 2008 1505 1520 1432 1438 0 -82.59(-5.43%)
Oct 01, 2008 1515 1550 1492 1521 0 -6.76(-0.44%)
Sep 30, 2008 1524 1543 1496 1528 0 +39.70(+2.67%)
Sep 29, 2008 1586 1602 1477 1488 0 -127.24(-7.88%)
Sep 26, 2008 1615 1635 1581 1615 0 -27.26(-1.66%)
Sep 25, 2008 1663 1684 1620 1643 0 -14.09(-0.85%)
Sep 24, 2008 1674 1684 1631 1657 0 -6.77(-0.41%)
Sep 23, 2008 1712 1733 1654 1663 0 -60.42(-3.50%)
Sep 22, 2008 1800 1806 1716 1724 0 -84.90(-4.69%)
Sep 19, 2008 1764 1893 1704 1809 0 +84.67(+4.91%)
Sep 18, 2008 1705 1760 1632 1724 0 +28.17(+1.66%)
Sep 17, 2008 1725 1745 1659 1696 0 -59.51(-3.39%)
Sep 16, 2008 1709 1764 1669 1755 0 +25.97(+1.50%)
Sep 15, 2008 1731 1812 1715 1729 0 -64.93(-3.62%)
Sep 12, 2008 1761 1799 1747 1794 0 +24.45(+1.38%)
Sep 11, 2008 1709 1773 1698 1770 0 +42.62(+2.47%)
Sep 10, 2008 1726 1751 1704 1727 0 +12.05(+0.70%)
Sep 09, 2008 1762 1778 1502 1715 0 -43.80(-2.49%)
Sep 08, 2008 1754 1781 1729 1759 0 +37.43(+2.17%)
Sep 05, 2008 1703 1732 1680 1722 0 +9.79(+0.57%)
Sep 04, 2008 1764 1768 1701 1712 0 -60.76(-3.43%)
Sep 03, 2008 1782 1799 1743 1773 0 -2.86(-0.16%)
Sep 02, 2008 1784 1821 1766 1775 0 +14.79(+0.84%)
Sep 01, 2008 1782 1793 1758 1761 0 +0.00(+0.00%)
Aug 29, 2008 1782 1793 1758 1761 0 -25.93(-1.45%)
Aug 28, 2008 1761 1792 1752 1787 0 +38.35(+2.19%)
Aug 27, 2008 1740 1759 1727 1748 0 +12.11(+0.70%)
Aug 26, 2008 1731 1749 1716 1736 0 +5.08(+0.29%)
Aug 25, 2008 1761 1766 1721 1731 0 -36.05(-2.04%)
Aug 22, 2008 1761 1781 1748 1767 0 +17.88(+1.02%)
Aug 21, 2008 1737 1759 1719 1749 0 +1.62(+0.09%)
Aug 20, 2008 1750 1763 1725 1748 0 -1.02(-0.06%)
Aug 19, 2008 1756 1767 1737 1749 0 -17.18(-0.97%)
Aug 18, 2008 1797 1806 1755 1766 0 -22.17(-1.24%)
Aug 15, 2008 1782 1800 1769 1788 0 +9.13(+0.51%)
Aug 14, 2008 1774 1799 1753 1779 0 -5.16(-0.29%)
Aug 13, 2008 1777 1801 1748 1784 0 +1.07(+0.06%)
Aug 12, 2008 1780 1810 1770 1783 0 -6.77(-0.38%)
Aug 11, 2008 1752 1810 1726 1790 0 +38.11(+2.18%)
Aug 08, 2008 1692 1759 1680 1752 0 +60.51(+3.58%)
Aug 07, 2008 1712 1723 1685 1691 0 -33.18(-1.92%)
Aug 06, 2008 1721 1746 1703 1724 0 +3.36(+0.20%)
Aug 05, 2008 1680 1727 1671 1721 0 +50.16(+3.00%)
Aug 04, 2008 1719 1729 1662 1671 0 -48.20(-2.80%)
Aug 01, 2008 1748 1761 1714 1719 0 -24.27(-1.39%)
Jul 31, 2008 1754 1781 1735 1743 0 -20.82(-1.18%)
Jul 30, 2008 1742 1772 1734 1764 0 +36.39(+2.11%)
Jul 29, 2008 1728 1744 1694 1728 0 +24.75(+1.45%)
Jul 28, 2008 1733 1744 1699 1703 0 -28.64(-1.65%)
Jul 25, 2008 1752 1763 1712 1732 0 -9.40(-0.54%)
Jul 24, 2008 1796 1813 1738 1741 0 -45.63(-2.55%)
Jul 23, 2008 1805 1820 1771 1787 0 -8.06(-0.45%)
Jul 22, 2008 1773 1809 1750 1795 0 +15.64(+0.88%)
Jul 21, 2008 1788 1801 1759 1779 0 -2.91(-0.16%)
Jul 18, 2008 1795 1813 1764 1782 0 +0.99(+0.06%)
Jul 17, 2008 1731 1794 1715 1781 0 +57.59(+3.34%)
Jul 16, 2008 1687 1726 1661 1723 0 +36.36(+2.16%)
Jul 15, 2008 1666 1714 1650 1687 0 +5.02(+0.30%)
Jul 14, 2008 1722 1726 1670 1682 0 -15.88(-0.94%)
Jul 11, 2008 1704 1719 1661 1698 0 -20.90(-1.22%)
Jul 10, 2008 1710 1766 1687 1719 0 -0.56(-0.03%)
Jul 09, 2008 1759 1775 1716 1719 0 -34.59(-1.97%)
Jul 08, 2008 1732 1759 1706 1754 0 +21.74(+1.26%)
Jul 07, 2008 1749 1774 1716 1732 0 -7.04(-0.40%)
Jul 04, 2008 1734 1757 1700 1739 0 +0.00(+0.00%)
Jul 03, 2008 1734 1757 1700 1739 0 +8.68(+0.50%)
Jul 02, 2008 1797 1807 1728 1730 0 -63.19(-3.52%)
Jul 01, 2008 1780 1804 1748 1794 0 +6.08(+0.34%)
Jun 30, 2008 1789 1806 1772 1788 0 +1.54(+0.09%)
Jun 27, 2008 1796 1803 1770 1786 0 -7.49(-0.42%)
Jun 26, 2008 1841 1852 1793 1794 0 -69.77(-3.74%)
Jun 25, 2008 1855 1880 1839 1863 0 +14.38(+0.78%)
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.