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 (%)
Jun 30, 2012 1849 1860 1830 1855 0 -2.43(-0.13%)
Jun 29, 2012 1849 1861 1830 1857 0 +44.79(+2.47%)
Jun 28, 2012 1798 1817 1775 1812 0 +0.65(+0.04%)
Jun 27, 2012 1815 1828 1793 1812 0 +3.28(+0.18%)
Jun 26, 2012 1816 1834 1792 1808 0 -10.52(-0.58%)
Jun 25, 2012 1824 1832 1802 1819 0 -26.69(-1.45%)
Jun 22, 2012 1849 1860 1826 1846 0 +8.05(+0.44%)
Jun 21, 2012 1900 1905 1832 1838 0 -60.14(-3.17%)
Jun 20, 2012 1906 1920 1883 1898 0 -5.52(-0.29%)
Jun 19, 2012 1884 1919 1880 1903 0 +33.32(+1.78%)
Jun 18, 2012 1854 1876 1846 1870 0 +9.20(+0.49%)
Jun 15, 2012 1841 1868 1832 1861 0 +31.78(+1.74%)
Jun 14, 2012 1822 1840 1805 1829 0 +10.24(+0.56%)
Jun 13, 2012 1838 1846 1811 1819 0 -31.84(-1.72%)
Jun 12, 2012 1828 1853 1810 1851 0 +35.92(+1.98%)
Jun 11, 2012 1867 1872 1812 1815 0 -30.65(-1.66%)
Jun 08, 2012 1822 1852 1811 1845 0 +12.41(+0.68%)
Jun 07, 2012 1841 1862 1827 1833 0 +15.46(+0.85%)
Jun 06, 2012 1788 1820 1786 1817 0 +43.21(+2.44%)
Jun 05, 2012 1749 1780 1742 1774 0 +18.70(+1.07%)
Jun 04, 2012 1755 1767 1726 1756 0 +1.56(+0.09%)
Jun 02, 2012 1771 1786 1748 1754 0 +0.00(+0.00%)
Jun 01, 2012 1771 1786 1748 1754 0 -53.02(-2.93%)
May 31, 2012 1812 1823 1776 1807 0 -5.76(-0.32%)
May 30, 2012 1832 1841 1807 1813 0 -40.84(-2.20%)
May 29, 2012 1838 1858 1828 1854 0 +37.94(+2.09%)
May 25, 2012 1816 1816 1816 0 -71.12(-3.77%)
May 24, 2012 1886 1897 1859 1887 0 +23.58(+1.27%)
May 23, 2012 1836 1869 1810 1863 0 +12.41(+0.67%)
May 22, 2012 1870 1877 1840 1851 0 -7.82(-0.42%)
May 21, 2012 1807 1862 1802 1859 0 +53.63(+2.97%)
May 18, 2012 1828 1841 1798 1805 0 -16.18(-0.89%)
May 17, 2012 1872 1876 1818 1821 0 -46.55(-2.49%)
May 16, 2012 1903 1919 1866 1868 0 -26.23(-1.38%)
May 15, 2012 1925 1933 1887 1894 0 -31.78(-1.65%)
May 14, 2012 1934 1947 1918 1926 0 -30.31(-1.55%)
May 11, 2012 1945 1972 1939 1956 0 -5.13(-0.26%)
May 10, 2012 1984 1990 1954 1961 0 -2.96(-0.15%)
May 09, 2012 1957 1989 1944 1964 0 -12.40(-0.63%)
May 08, 2012 1968 1981 1943 1977 0 -6.68(-0.34%)
May 07, 2012 1976 1994 1965 1983 0 -0.13(-0.01%)
May 04, 2012 2000 2002 1976 1983 0 -25.83(-1.29%)
May 03, 2012 2028 2037 2002 2009 0 -16.91(-0.83%)
May 02, 2012 2023 2034 2004 2026 0 -9.49(-0.47%)
May 01, 2012 2026 2057 2012 2036 0 +5.13(+0.25%)
Apr 30, 2012 2049 2054 2021 2030 0 -23.28(-1.13%)
Apr 27, 2012 2059 2071 2042 2054 0 +0.41(+0.02%)
Apr 26, 2012 2036 2063 2027 2053 0 -14.20(-0.69%)
Apr 25, 2012 2032 2071 2027 2068 0 +54.93(+2.73%)
Apr 24, 2012 2006 2030 1979 2013 0 -4.10(-0.20%)
Apr 23, 2012 2015 2025 2002 2017 0 -28.02(-1.37%)
Apr 20, 2012 2042 2059 2033 2045 0 +10.13(+0.50%)
Apr 19, 2012 2030 2056 2007 2035 0 +1.63(+0.08%)
Apr 18, 2012 2033 2051 2025 2033 0 -11.60(-0.57%)
Apr 17, 2012 2021 2056 2017 2045 0 +37.65(+1.88%)
Apr 16, 2012 1999 2021 1984 2007 0 +20.91(+1.05%)
Apr 13, 2012 1994 2010 1977 1986 0 -1.47(-0.07%)
Apr 12, 2012 1947 1994 1944 1987 0 +45.44(+2.34%)
Apr 11, 2012 1944 1960 1925 1942 0 +23.40(+1.22%)
Apr 10, 2012 1960 1968 1911 1919 0 -42.82(-2.18%)
Apr 09, 2012 1967 1981 1949 1961 0 -34.43(-1.73%)
Apr 05, 2012 1992 2025 1986 1996 0 -3.06(-0.15%)
Apr 04, 2012 1999 2008 1983 1999 0 -23.82(-1.18%)
Apr 03, 2012 2036 2043 2009 2023 0 -18.65(-0.91%)
Apr 02, 2012 2014 2046 2005 2041 0 +21.96(+1.09%)
Mar 30, 2012 2021 2030 2006 2019 0 +11.28(+0.56%)
Mar 29, 2012 1986 2012 1978 2008 0 +4.62(+0.23%)
Mar 28, 2012 2029 2034 1987 2004 0 -30.51(-1.50%)
Mar 27, 2012 2040 2058 2026 2034 0 -2.09(-0.10%)
Mar 26, 2012 2015 2041 2009 2036 0 +30.51(+1.52%)
Mar 23, 2012 1988 2012 1967 2006 0 +22.73(+1.15%)
Mar 22, 2012 1990 1999 1968 1983 0 -26.38(-1.31%)
Mar 21, 2012 2018 2026 2001 2009 0 -7.98(-0.40%)
Mar 20, 2012 2020 2031 2011 2017 0 -17.80(-0.87%)
Mar 19, 2012 2028 2046 2016 2035 0 +2.77(+0.14%)
Mar 16, 2012 2038 2056 2025 2032 0 -0.04(-0.00%)
Mar 15, 2012 2008 2033 1996 2032 0 +28.20(+1.41%)
Mar 14, 2012 2009 2020 1993 2004 0 -5.17(-0.26%)
Mar 13, 2012 1974 2011 1969 2009 0 +46.11(+2.35%)
Mar 12, 2012 1973 1985 1956 1963 0 -13.70(-0.69%)
Mar 09, 2012 1974 1996 1963 1977 0 +7.95(+0.40%)
Mar 08, 2012 1957 1976 1947 1969 0 +31.91(+1.65%)
Mar 07, 2012 1924 1946 1914 1937 0 +21.72(+1.13%)
Mar 06, 2012 1935 1942 1904 1915 0 -48.87(-2.49%)
Mar 05, 2012 1987 1992 1953 1964 0 -26.55(-1.33%)
Mar 02, 2012 1988 2004 1977 1991 0 +0.17(+0.01%)
Mar 01, 2012 1973 1999 1966 1991 0 +23.86(+1.21%)
Feb 29, 2012 1997 2003 1956 1967 0 -26.29(-1.32%)
Feb 28, 2012 1992 2011 1982 1993 0 +3.69(+0.19%)
Feb 27, 2012 1965 1998 1949 1989 0 +14.58(+0.74%)
Feb 24, 2012 1983 1992 1966 1975 0 -7.16(-0.36%)
Feb 23, 2012 1974 1993 1957 1982 0 +7.45(+0.38%)
Feb 22, 2012 1992 2001 1968 1974 0 -28.67(-1.43%)
Feb 21, 2012 2011 2024 1991 2003 0 -5.33(-0.27%)
Feb 17, 2012 2008 2008 2008 0 +25.02(+1.26%)
Feb 16, 2012 1946 1988 1940 1983 0 +37.30(+1.92%)
Feb 15, 2012 1957 1966 1936 1946 0 -3.06(-0.16%)
Feb 14, 2012 1961 1968 1930 1949 0 -22.18(-1.13%)
Feb 13, 2012 1977 1986 1962 1971 0 +3.29(+0.17%)
Feb 10, 2012 1972 1978 1951 1968 0 -28.99(-1.45%)
Feb 09, 2012 1988 2008 1971 1997 0 +13.00(+0.66%)
Feb 08, 2012 1978 1994 1961 1984 0 +5.80(+0.29%)
Feb 07, 2012 1976 1995 1960 1978 0 -5.26(-0.27%)
Feb 06, 2012 1970 1987 1965 1983 0 -5.39(-0.27%)
Feb 03, 2012 1984 2003 1976 1989 0 +32.09(+1.64%)
Feb 02, 2012 1955 1976 1942 1957 0 -11.77(-0.60%)
Feb 01, 2012 1958 1978 1951 1969 0 +28.84(+1.49%)
Jan 31, 2012 1954 1963 1917 1940 0 +2.76(+0.14%)
Jan 30, 2012 1919 1947 1908 1937 0 -3.59(-0.18%)
Jan 27, 2012 1935 1963 1924 1941 0 +8.05(+0.42%)
Jan 26, 2012 1942 1958 1921 1932 0 +0.55(+0.03%)
Jan 25, 2012 1905 1938 1888 1932 0 +27.38(+1.44%)
Jan 24, 2012 1884 1913 1870 1905 0 +2.27(+0.12%)
Jan 23, 2012 1914 1922 1892 1902 0 -8.83(-0.46%)
Jan 20, 2012 1911 1923 1898 1911 0 -2.15(-0.11%)
Jan 19, 2012 1912 1922 1891 1913 0 +0.51(+0.03%)
Jan 18, 2012 1880 1917 1870 1913 0 +34.07(+1.81%)
Jan 17, 2012 1888 1903 1870 1879 0 +13.69(+0.73%)
Jan 13, 2012 1865 1865 1865 0 -11.16(-0.59%)
Jan 12, 2012 1842 1879 1832 1876 0 +42.91(+2.34%)
Jan 11, 2012 1813 1841 1808 1833 0 +16.28(+0.90%)
Jan 10, 2012 1813 1836 1805 1817 0 +32.23(+1.81%)
Jan 09, 2012 1787 1797 1774 1785 0 +5.07(+0.28%)
Jan 06, 2012 1777 1791 1760 1780 0 -4.48(-0.25%)
Jan 05, 2012 1770 1794 1750 1784 0 -3.70(-0.21%)
Jan 04, 2012 1764 1794 1755 1788 0 +53.82(+3.10%)
Dec 30, 2011 1736 1742 1731 1734 0 -1.90(-0.11%)
Dec 29, 2011 1720 1739 1715 1736 0 +19.46(+1.13%)
Dec 28, 2011 1745 1749 1711 1716 0 -32.45(-1.86%)
Dec 27, 2011 1742 1759 1736 1749 0 +2.89(+0.17%)
Dec 23, 2011 1746 1746 1746 0 +53.14(+3.14%)
Dec 21, 2011 1691 1702 1666 1693 0 +6.08(+0.36%)
Dec 20, 2011 1648 1691 1645 1687 0 +72.11(+4.47%)
Dec 19, 2011 1653 1660 1608 1615 0 -30.94(-1.88%)
Dec 16, 2011 1645 1663 1626 1646 0 +17.95(+1.10%)
Dec 15, 2011 1634 1643 1605 1628 0 +22.21(+1.38%)
Dec 14, 2011 1608 1633 1597 1605 0 -13.37(-0.83%)
Dec 13, 2011 1664 1677 1605 1619 0 -21.47(-1.31%)
Dec 12, 2011 1656 1663 1624 1640 0 -44.15(-2.62%)
Dec 09, 2011 1645 1698 1626 1684 0 -4.22(-0.25%)
Dec 08, 2011 1723 1731 1682 1689 0 -52.25(-3.00%)
Dec 07, 2011 1729 1752 1713 1741 0 -1.00(-0.06%)
Dec 06, 2011 1742 1761 1723 1742 0 +0.85(+0.05%)
Dec 05, 2011 1744 1763 1725 1741 0 +25.40(+1.48%)
Dec 02, 2011 1740 1748 1708 1716 0 -5.27(-0.31%)
Dec 01, 2011 1725 1745 1710 1721 0 -15.15(-0.87%)
Nov 30, 2011 1694 1739 1691 1736 0 +106.38(+6.53%)
Nov 29, 2011 1628 1648 1616 1630 0 +3.65(+0.22%)
Nov 28, 2011 1636 1647 1612 1626 0 +51.95(+3.30%)
Nov 25, 2011 1576 1600 1569 1574 0 -4.34(-0.27%)
Nov 23, 2011 1578 1578 1578 0 -41.53(-2.56%)
Nov 22, 2011 1623 1640 1603 1620 0 -4.99(-0.31%)
Nov 21, 2011 1625 1638 1607 1625 0 -31.56(-1.91%)
Nov 18, 2011 1665 1676 1641 1657 0 +1.98(+0.12%)
Nov 17, 2011 1696 1705 1639 1655 0 -46.59(-2.74%)
Nov 16, 2011 1716 1739 1697 1701 0 -38.97(-2.24%)
Nov 15, 2011 1732 1753 1714 1740 0 +0.97(+0.06%)
Nov 14, 2011 1748 1758 1724 1739 0 -14.94(-0.85%)
Nov 11, 2011 1741 1768 1736 1754 0 +38.26(+2.23%)
Nov 10, 2011 1726 1738 1695 1716 0 +13.36(+0.78%)
Nov 09, 2011 1737 1750 1691 1702 0 -84.68(-4.74%)
Nov 08, 2011 1765 1794 1748 1787 0 +27.52(+1.56%)
Nov 07, 2011 1750 1766 1721 1760 0 +5.95(+0.34%)
Nov 04, 2011 1750 1763 1724 1754 0 -11.67(-0.66%)
Nov 03, 2011 1753 1771 1718 1765 0 +40.43(+2.34%)
Nov 02, 2011 1717 1741 1695 1725 0 +38.65(+2.29%)
Nov 01, 2011 1658 1718 1644 1686 0 -44.09(-2.55%)
Oct 31, 2011 1768 1773 1729 1730 0 -66.70(-3.71%)
Oct 28, 2011 1763 1806 1750 1797 0 +17.63(+0.99%)
Oct 27, 2011 1755 1801 1728 1779 0 +103.00(+6.14%)
Oct 26, 2011 1672 1694 1630 1676 0 +32.38(+1.97%)
Oct 25, 2011 1700 1718 1634 1644 0 -46.07(-2.73%)
Oct 24, 2011 1659 1695 1654 1690 0 +35.34(+2.14%)
Oct 21, 2011 1630 1668 1618 1655 0 +39.77(+2.46%)
Oct 20, 2011 1616 1633 1577 1615 0 +4.71(+0.29%)
Oct 19, 2011 1663 1664 1602 1610 0 -54.82(-3.29%)
Oct 18, 2011 1610 1677 1588 1665 0 +52.70(+3.27%)
Oct 17, 2011 1662 1668 1607 1612 0 -53.91(-3.24%)
Oct 14, 2011 1645 1670 1634 1666 0 +47.38(+2.93%)
Oct 13, 2011 1623 1631 1588 1619 0 -17.20(-1.05%)
Oct 12, 2011 1621 1657 1614 1636 0 +32.16(+2.00%)
Oct 11, 2011 1595 1628 1583 1604 0 +2.77(+0.17%)
Oct 10, 2011 1575 1611 1571 1601 0 +60.43(+3.92%)
Oct 07, 2011 1569 1583 1520 1541 0 -12.49(-0.80%)
Oct 06, 2011 1538 1561 1531 1553 0 +35.48(+2.34%)
Oct 05, 2011 1468 1526 1450 1518 0 +16.17(+1.08%)
Oct 04, 2011 1420 1504 1392 1502 0 +47.62(+3.28%)
Oct 03, 2011 1494 1525 1452 1454 0 -50.65(-3.37%)
Sep 30, 2011 1545 1560 1503 1505 0 -64.44(-4.11%)
Sep 29, 2011 1597 1612 1545 1569 0 +6.02(+0.39%)
Sep 28, 2011 1635 1641 1558 1563 0 -68.01(-4.17%)
Sep 27, 2011 1639 1677 1612 1631 0 +42.88(+2.70%)
Sep 26, 2011 1550 1590 1521 1588 0 +55.24(+3.60%)
Sep 23, 2011 1527 1563 1507 1533 0 -1.81(-0.12%)
Sep 22, 2011 1593 1601 1505 1535 0 -107.67(-6.56%)
Sep 21, 2011 1720 1732 1641 1642 0 -81.05(-4.70%)
Sep 20, 2011 1746 1760 1718 1724 0 -15.87(-0.91%)
Sep 19, 2011 1727 1748 1700 1739 0 -27.04(-1.53%)
Sep 16, 2011 1757 1776 1741 1766 0 +18.77(+1.07%)
Sep 15, 2011 1731 1753 1713 1748 0 +38.47(+2.25%)
Sep 14, 2011 1683 1735 1656 1709 0 +35.32(+2.11%)
Sep 13, 2011 1653 1684 1640 1674 0 +27.94(+1.70%)
Sep 12, 2011 1642 1670 1617 1646 0 -16.10(-0.97%)
Sep 09, 2011 1697 1702 1651 1662 0 -55.11(-3.21%)
Sep 08, 2011 1734 1748 1702 1717 0 -26.58(-1.52%)
Sep 07, 2011 1726 1749 1717 1744 0 +53.24(+3.15%)
Sep 06, 2011 1661 1697 1644 1690 0 -28.09(-1.63%)
Sep 02, 2011 1719 1719 1719 0 -47.59(-2.69%)
Sep 01, 2011 1792 1813 1763 1766 0 -29.85(-1.66%)
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%)
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.