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 (%)
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%)
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.