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, 2017 3577 3631 3564 3606 0 +49.15(+1.38%)
Aug 30, 2017 3516 3567 3506 3557 0 +27.83(+0.79%)
Aug 29, 2017 3537 3545 3518 3529 0 -27.17(-0.76%)
Aug 28, 2017 3559 3570 3536 3556 0 +4.63(+0.13%)
Aug 25, 2017 3550 3565 3534 3552 0 +12.96(+0.37%)
Aug 24, 2017 3550 3559 3530 3539 0 -7.02(-0.20%)
Aug 23, 2017 3544 3571 3534 3546 0 -11.59(-0.33%)
Aug 22, 2017 3521 3567 3516 3557 0 +50.60(+1.44%)
Aug 21, 2017 3498 3515 3474 3507 0 +18.71(+0.54%)
Aug 18, 2017 3475 3502 3461 3488 0 +5.95(+0.17%)
Aug 17, 2017 3521 3534 3481 3482 0 -52.13(-1.48%)
Aug 16, 2017 3527 3540 3512 3534 0 +16.55(+0.47%)
Aug 15, 2017 3514 3529 3492 3518 0 +7.98(+0.23%)
Aug 14, 2017 3503 3531 3492 3510 0 +23.65(+0.68%)
Aug 11, 2017 3477 3503 3469 3486 0 +3.48(+0.10%)
Aug 10, 2017 3498 3507 3460 3482 0 -29.82(-0.85%)
Aug 09, 2017 3499 3526 3490 3512 0 +8.70(+0.25%)
Aug 08, 2017 3523 3537 3492 3504 0 -24.95(-0.71%)
Aug 07, 2017 3537 3549 3514 3528 0 -3.76(-0.11%)
Aug 04, 2017 3517 3542 3508 3532 0 +26.16(+0.75%)
Aug 03, 2017 3545 3557 3493 3506 0 -35.61(-1.01%)
Aug 02, 2017 3535 3556 3513 3542 0 +0.77(+0.02%)
Aug 01, 2017 3532 3553 3504 3541 0 +36.65(+1.05%)
Jul 31, 2017 3572 3578 3499 3504 0 -54.38(-1.53%)
Jul 28, 2017 3593 3610 3531 3559 0 -21.07(-0.59%)
Jul 27, 2017 3610 3631 3556 3580 0 -19.12(-0.53%)
Jul 26, 2017 3621 3629 3575 3599 0 -28.48(-0.79%)
Jul 25, 2017 3639 3660 3609 3627 0 +25.77(+0.72%)
Jul 24, 2017 3600 3624 3584 3602 0 -1.90(-0.05%)
Jul 21, 2017 3607 3622 3586 3603 0 -7.98(-0.22%)
Jul 20, 2017 3624 3643 3584 3611 0 -30.02(-0.82%)
Jul 19, 2017 3607 3644 3600 3641 0 +43.46(+1.21%)
Jul 18, 2017 3606 3617 3587 3598 0 -18.77(-0.52%)
Jul 17, 2017 3617 3633 3601 3617 0 +1.22(+0.03%)
Jul 14, 2017 3592 3626 3583 3616 0 +29.54(+0.82%)
Jul 13, 2017 3608 3623 3574 3586 0 -22.22(-0.62%)
Jul 12, 2017 3560 3616 3548 3608 0 +70.97(+2.01%)
Jul 11, 2017 3541 3548 3508 3537 0 -1.85(-0.05%)
Jul 10, 2017 3513 3558 3499 3539 0 +19.72(+0.56%)
Jul 07, 2017 3500 3526 3481 3519 0 +24.40(+0.70%)
Jul 06, 2017 3482 3514 3461 3495 0 +4.28(+0.12%)
Jul 05, 2017 3524 3529 3471 3491 0 -32.64(-0.93%)
Jul 03, 2017 3502 3540 3491 3523 0 +43.69(+1.26%)
Jun 30, 2017 3472 3502 3454 3480 0 +14.34(+0.41%)
Jun 29, 2017 3508 3536 3453 3465 0 -44.47(-1.27%)
Jun 28, 2017 3513 3526 3499 3510 0 +21.57(+0.62%)
Jun 27, 2017 3517 3524 3482 3488 0 -22.21(-0.63%)
Jun 26, 2017 3510 3529 3493 3510 0 +8.15(+0.23%)
Jun 23, 2017 3507 3522 3486 3502 0 -4.48(-0.13%)
Jun 22, 2017 3503 3525 3492 3507 0 +4.55(+0.13%)
Jun 21, 2017 3570 3578 3496 3502 0 -62.72(-1.76%)
Jun 20, 2017 3568 3588 3552 3565 0 -14.50(-0.41%)
Jun 19, 2017 3547 3597 3543 3579 0 +53.42(+1.52%)
Jun 16, 2017 3532 3541 3496 3526 0 +11.35(+0.32%)
Jun 15, 2017 3513 3536 3471 3515 0 -19.08(-0.54%)
Jun 14, 2017 3569 3574 3511 3534 0 -33.65(-0.94%)
Jun 13, 2017 3506 3571 3503 3567 0 +62.11(+1.77%)
Jun 12, 2017 3536 3551 3493 3505 0 -35.25(-1.00%)
Jun 09, 2017 3494 3550 3489 3541 0 +51.80(+1.48%)
Jun 08, 2017 3488 3503 3462 3489 0 +12.91(+0.37%)
Jun 07, 2017 3478 3486 3446 3476 0 +7.30(+0.21%)
Jun 06, 2017 3448 3490 3436 3468 0 +10.82(+0.31%)
Jun 05, 2017 3462 3478 3442 3458 0 -10.04(-0.29%)
Jun 02, 2017 3447 3483 3439 3468 0 +25.65(+0.75%)
Jun 01, 2017 3398 3452 3394 3442 0 +46.12(+1.36%)
May 31, 2017 3368 3405 3340 3396 0 +30.12(+0.89%)
May 30, 2017 3364 3377 3352 3366 0 -5.76(-0.17%)
May 26, 2017 3352 3380 3347 3372 0 +13.13(+0.39%)
May 25, 2017 3394 3403 3341 3358 0 -23.17(-0.69%)
May 24, 2017 3359 3401 3353 3382 0 +30.31(+0.90%)
May 23, 2017 3360 3377 3341 3351 0 +0.23(+0.01%)
May 22, 2017 3386 3395 3341 3351 0 -8.26(-0.25%)
May 19, 2017 3335 3388 3328 3359 0 +32.23(+0.97%)
May 18, 2017 3298 3344 3268 3327 0 +13.67(+0.41%)
May 17, 2017 3410 3394 3311 3313 0 -99.71(-2.92%)
May 16, 2017 3412 3434 3395 3413 0 +0.98(+0.03%)
May 15, 2017 3407 3439 3399 3412 0 +19.99(+0.59%)
May 12, 2017 3384 3404 3376 3392 0 +3.56(+0.11%)
May 11, 2017 3394 3406 3340 3389 0 -12.46(-0.37%)
May 10, 2017 3407 3420 3385 3401 0 -3.53(-0.10%)
May 09, 2017 3425 3443 3394 3405 0 -22.01(-0.64%)
May 08, 2017 3447 3454 3415 3427 0 -28.93(-0.84%)
May 05, 2017 3393 3463 3381 3456 0 +74.72(+2.21%)
May 04, 2017 3389 3402 3358 3381 0 -1.50(-0.04%)
May 03, 2017 3407 3422 3356 3382 0 -35.46(-1.04%)
May 02, 2017 3416 3433 3394 3418 0 +11.22(+0.33%)
May 01, 2017 3420 3433 3394 3407 0 -3.01(-0.09%)
Apr 28, 2017 3434 3444 3388 3410 0 -20.66(-0.60%)
Apr 27, 2017 3456 3472 3402 3430 0 -33.92(-0.98%)
Apr 26, 2017 3472 3489 3451 3464 0 -18.27(-0.52%)
Apr 25, 2017 3453 3491 3443 3482 0 +80.24(+2.36%)
Apr 24, 2017 3393 3423 3384 3402 0 +39.52(+1.18%)
Apr 21, 2017 3357 3377 3343 3363 0 +5.91(+0.18%)
Apr 20, 2017 3342 3382 3325 3357 0 +41.02(+1.24%)
Apr 19, 2017 3333 3340 3304 3316 0 -4.12(-0.12%)
Apr 18, 2017 3315 3340 3296 3320 0 -9.56(-0.29%)
Apr 17, 2017 3305 3332 3291 3329 0 +32.76(+0.99%)
Apr 13, 2017 3329 3335 3293 3297 0 -41.83(-1.25%)
Apr 12, 2017 3373 3379 3331 3338 0 -31.70(-0.94%)
Apr 11, 2017 3381 3393 3353 3370 0 -21.27(-0.63%)
Apr 10, 2017 3388 3403 3377 3391 0 +1.60(+0.05%)
Apr 07, 2017 3385 3406 3372 3390 0 -5.66(-0.17%)
Apr 06, 2017 3390 3414 3378 3396 0 +8.38(+0.25%)
Apr 05, 2017 3385 3433 3373 3387 0 +13.79(+0.41%)
Apr 04, 2017 3363 3379 3343 3373 0 +11.41(+0.34%)
Apr 03, 2017 3388 3402 3329 3362 0 -19.93(-0.59%)
Mar 31, 2017 3401 3417 3377 3382 0 -13.35(-0.39%)
Mar 30, 2017 3399 3417 3383 3395 0 -6.49(-0.19%)
Mar 29, 2017 3398 3417 3383 3402 0 -14.15(-0.41%)
Mar 28, 2017 3368 3436 3357 3416 0 +42.88(+1.27%)
Mar 27, 2017 3316 3389 3300 3373 0 +34.29(+1.03%)
Mar 24, 2017 3371 3395 3325 3339 0 -37.05(-1.10%)
Mar 23, 2017 3330 3388 3316 3376 0 +36.93(+1.11%)
Mar 22, 2017 3336 3349 3293 3339 0 -2.21(-0.07%)
Mar 21, 2017 3412 3422 3332 3341 0 -68.88(-2.02%)
Mar 20, 2017 3401 3424 3379 3410 0 +6.20(+0.18%)
Mar 17, 2017 3403 3417 3384 3404 0 +21.25(+0.63%)
Mar 16, 2017 3404 3410 3368 3382 0 -23.90(-0.70%)
Mar 15, 2017 3382 3411 3367 3406 0 +42.73(+1.27%)
Mar 14, 2017 3377 3387 3350 3364 0 -28.50(-0.84%)
Mar 13, 2017 3385 3402 3370 3392 0 +8.71(+0.26%)
Mar 10, 2017 3380 3396 3361 3383 0 +18.29(+0.54%)
Mar 09, 2017 3357 3380 3331 3365 0 +8.62(+0.26%)
Mar 08, 2017 3358 3395 3340 3357 0 +1.97(+0.06%)
Mar 07, 2017 3362 3371 3349 3355 0 -12.54(-0.37%)
Mar 06, 2017 3358 3390 3341 3367 0 +3.81(+0.11%)
Mar 03, 2017 3367 3384 3349 3363 0 -4.08(-0.12%)
Mar 02, 2017 3388 3397 3359 3367 0 -20.88(-0.62%)
Mar 01, 2017 3364 3402 3353 3388 0 +61.68(+1.85%)
Feb 28, 2017 3335 3351 3308 3327 0 -16.80(-0.50%)
Feb 27, 2017 3365 3378 3333 3343 0 -27.32(-0.81%)
Feb 24, 2017 3347 3374 3337 3371 0 +9.01(+0.27%)
Feb 23, 2017 3379 3389 3346 3362 0 -13.53(-0.40%)
Feb 22, 2017 3296 3405 3291 3375 0 +71.03(+2.15%)
Feb 21, 2017 3302 3333 3290 3304 0 -1.41(-0.04%)
Feb 17, 2017 3306 3306 3306 3306 0 -5.81(-0.18%)
Feb 16, 2017 3304 3329 3290 3311 0 +2.76(+0.08%)
Feb 15, 2017 3311 3321 3291 3309 0 -9.19(-0.28%)
Feb 14, 2017 3292 3324 3269 3318 0 +10.44(+0.32%)
Feb 13, 2017 3295 3318 3280 3307 0 +22.74(+0.69%)
Feb 10, 2017 3263 3292 3254 3285 0 +34.39(+1.06%)
Feb 09, 2017 3237 3264 3226 3250 0 +17.22(+0.53%)
Feb 08, 2017 3226 3245 3212 3233 0 +1.94(+0.06%)
Feb 07, 2017 3238 3256 3220 3231 0 -15.99(-0.49%)
Feb 06, 2017 3242 3260 3229 3247 0 -6.01(-0.18%)
Feb 03, 2017 3252 3266 3226 3253 0 +9.73(+0.30%)
Feb 02, 2017 3250 3276 3228 3243 0 -8.84(-0.27%)
Feb 01, 2017 3219 3260 3205 3252 0 +27.74(+0.86%)
Jan 31, 2017 3235 3244 3201 3224 0 -20.24(-0.62%)
Jan 30, 2017 3274 3282 3225 3245 0 -48.84(-1.48%)
Jan 27, 2017 3292 3321 3267 3294 0 -34.87(-1.05%)
Jan 26, 2017 3286 3348 3271 3328 0 +69.24(+2.12%)
Jan 25, 2017 3229 3265 3217 3259 0 +30.76(+0.95%)
Jan 24, 2017 3162 3246 3141 3228 0 +90.05(+2.87%)
Jan 23, 2017 3141 3160 3116 3138 0 -4.91(-0.16%)
Jan 20, 2017 3139 3162 3122 3143 0 +14.29(+0.46%)
Jan 19, 2017 3162 3171 3114 3129 0 -26.18(-0.83%)
Jan 18, 2017 3142 3160 3120 3155 0 +21.32(+0.68%)
Jan 17, 2017 3142 3147 3115 3134 0 -21.98(-0.70%)
Jan 13, 2017 3156 3156 3156 3156 0 -16.46(-0.52%)
Jan 12, 2017 3168 3187 3145 3172 0 +0.83(+0.03%)
Jan 11, 2017 3139 3174 3127 3171 0 +33.70(+1.07%)
Jan 10, 2017 3140 3155 3116 3138 0 -4.23(-0.13%)
Jan 09, 2017 3124 3194 3117 3142 0 +11.97(+0.38%)
Jan 06, 2017 3133 3147 3107 3130 0 -3.78(-0.12%)
Jan 05, 2017 3137 3154 3110 3134 0 -12.49(-0.40%)
Jan 04, 2017 3129 3157 3123 3146 0 +28.53(+0.92%)
Jan 03, 2017 3105 3139 3075 3118 0 +19.69(+0.64%)
Dec 30, 2016 3098 3098 3098 3098 0 -15.57(-0.50%)
Dec 29, 2016 3128 3143 3106 3114 0 -15.92(-0.51%)
Dec 28, 2016 3172 3176 3126 3130 0 -31.55(-1.00%)
Dec 27, 2016 3161 3178 3153 3161 0 +3.71(+0.12%)
Dec 23, 2016 3157 3157 3157 3157 0 -1.44(-0.05%)
Dec 22, 2016 3173 3184 3145 3159 0 -18.99(-0.60%)
Dec 21, 2016 3172 3195 3156 3178 0 +12.57(+0.40%)
Dec 20, 2016 3169 3182 3151 3165 0 -0.83(-0.03%)
Dec 19, 2016 3169 3177 3145 3166 0 +5.43(+0.17%)
Dec 16, 2016 3177 3190 3137 3161 0 -4.60(-0.15%)
Dec 15, 2016 3123 3174 3116 3165 0 +37.64(+1.20%)
Dec 14, 2016 3159 3171 3114 3128 0 -36.08(-1.14%)
Dec 13, 2016 3181 3192 3148 3164 0 -9.95(-0.31%)
Dec 12, 2016 3170 3194 3151 3174 0 +12.39(+0.39%)
Dec 09, 2016 3158 3171 3135 3161 0 +5.18(+0.16%)
Dec 08, 2016 3130 3167 3112 3156 0 +30.01(+0.96%)
Dec 07, 2016 3077 3130 3067 3126 0 +43.50(+1.41%)
Dec 06, 2016 3076 3092 3048 3083 0 -0.82(-0.03%)
Dec 05, 2016 3079 3110 3062 3083 0 +22.02(+0.72%)
Dec 02, 2016 3076 3086 3047 3061 0 -15.93(-0.52%)
Dec 01, 2016 3087 3112 3066 3077 0 -0.55(-0.02%)
Nov 30, 2016 3034 3102 3010 3078 0 +61.64(+2.04%)
Nov 29, 2016 3000 3030 2984 3016 0 +6.26(+0.21%)
Nov 28, 2016 3009 3023 2988 3010 0 -3.23(-0.11%)
Nov 25, 2016 3007 3022 2990 3013 0 +9.96(+0.33%)
Nov 23, 2016 3003 3003 3003 3003 0 -0.05(-0.00%)
Nov 22, 2016 2984 3018 2967 3003 0 +20.09(+0.67%)
Nov 21, 2016 2967 2999 2950 2983 0 +45.99(+1.57%)
Nov 18, 2016 2943 2954 2926 2937 0 -11.18(-0.38%)
Nov 17, 2016 2952 2959 2922 2948 0 +6.58(+0.22%)
Nov 16, 2016 2936 2967 2925 2942 0 -2.45(-0.08%)
Nov 15, 2016 2949 2960 2900 2944 0 -2.64(-0.09%)
Nov 14, 2016 2958 2976 2926 2947 0 -2.40(-0.08%)
Nov 11, 2016 2981 2995 2910 2949 0 -41.76(-1.40%)
Nov 10, 2016 2957 3011 2947 2991 0 +36.30(+1.23%)
Nov 09, 2016 2839 2963 2827 2955 0 +38.61(+1.32%)
Nov 08, 2016 2920 2934 2900 2916 0 -2.01(-0.07%)
Nov 07, 2016 2911 2930 2889 2918 0 +45.23(+1.57%)
Nov 04, 2016 2872 2892 2855 2873 0 +4.49(+0.16%)
Nov 03, 2016 2878 2892 2859 2868 0 +3.88(+0.14%)
Nov 02, 2016 2867 2880 2849 2865 0 -3.91(-0.14%)
Nov 01, 2016 2894 2900 2845 2868 0 -14.31(-0.50%)
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%)
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.