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 (%)
Sep 28, 2012 1866 1873 1852 1864 0 -10.65(-0.57%)
Sep 27, 2012 1871 1883 1856 1875 0 +11.94(+0.64%)
Sep 26, 2012 1874 1883 1852 1863 0 -14.06(-0.75%)
Sep 25, 2012 1911 1918 1876 1877 0 -29.22(-1.53%)
Sep 24, 2012 1912 1919 1895 1906 0 -15.72(-0.82%)
Sep 21, 2012 1949 1955 1912 1922 0 -15.33(-0.79%)
Sep 20, 2012 1924 1940 1913 1937 0 -2.88(-0.15%)
Sep 19, 2012 1933 1955 1923 1940 0 +12.15(+0.63%)
Sep 18, 2012 1935 1938 1919 1928 0 -10.63(-0.55%)
Sep 17, 2012 1959 1964 1932 1938 0 -29.64(-1.51%)
Sep 14, 2012 1940 1980 1930 1968 0 +34.16(+1.77%)
Sep 13, 2012 1889 1939 1879 1934 0 +45.71(+2.42%)
Sep 12, 2012 1905 1915 1877 1888 0 -10.73(-0.57%)
Sep 11, 2012 1898 1915 1888 1899 0 +2.19(+0.12%)
Sep 10, 2012 1892 1912 1886 1897 0 +4.02(+0.21%)
Sep 07, 2012 1870 1899 1864 1893 0 +24.41(+1.31%)
Sep 06, 2012 1836 1875 1834 1868 0 +45.74(+2.51%)
Sep 05, 2012 1823 1837 1814 1823 0 -1.02(-0.06%)
Sep 04, 2012 1849 1855 1816 1824 0 -29.17(-1.57%)
Aug 31, 2012 1853 1853 1853 0 +8.53(+0.46%)
Aug 30, 2012 1851 1862 1838 1844 0 -11.19(-0.60%)
Aug 29, 2012 1856 1867 1843 1855 0 -2.63(-0.14%)
Aug 27, 2012 1879 1881 1853 1858 0 -16.72(-0.89%)
Aug 24, 2012 1869 1881 1857 1875 0 +4.23(+0.23%)
Aug 23, 2012 1885 1892 1867 1871 0 -20.56(-1.09%)
Aug 22, 2012 1871 1892 1862 1891 0 +11.63(+0.62%)
Aug 21, 2012 1888 1903 1873 1880 0 -5.54(-0.29%)
Aug 20, 2012 1883 1890 1871 1885 0 -2.97(-0.16%)
Aug 17, 2012 1887 1899 1876 1888 0 +4.10(+0.22%)
Aug 16, 2012 1865 1892 1860 1884 0 +19.36(+1.04%)
Aug 15, 2012 1856 1875 1847 1865 0 +3.24(+0.17%)
Aug 14, 2012 1868 1877 1849 1861 0 -0.39(-0.02%)
Aug 13, 2012 1871 1875 1848 1862 0 -18.59(-0.99%)
Aug 11, 2012 1864 1884 1854 1880 0 +0.00(+0.00%)
Aug 10, 2012 1864 1884 1854 1880 0 +7.84(+0.42%)
Aug 09, 2012 1870 1887 1861 1872 0 +1.45(+0.08%)
Aug 08, 2012 1863 1882 1855 1871 0 +2.44(+0.13%)
Aug 07, 2012 1865 1879 1854 1869 0 +14.43(+0.78%)
Aug 06, 2012 1849 1867 1841 1854 0 +14.34(+0.78%)
Aug 03, 2012 1839 1856 1826 1840 0 +30.99(+1.71%)
Aug 02, 2012 1808 1828 1786 1809 0 -15.41(-0.84%)
Aug 01, 2012 1828 1868 1817 1824 0 +6.18(+0.34%)
Jul 31, 2012 1814 1832 1806 1818 0 -3.66(-0.20%)
Jul 30, 2012 1824 1842 1812 1822 0 -6.44(-0.35%)
Jul 27, 2012 1812 1842 1800 1828 0 +24.81(+1.38%)
Jul 26, 2012 1807 1838 1787 1803 0 +4.16(+0.23%)
Jul 25, 2012 1801 1812 1777 1799 0 +7.70(+0.43%)
Jul 24, 2012 1812 1827 1773 1791 0 -16.69(-0.92%)
Jul 23, 2012 1791 1817 1773 1808 0 -19.48(-1.07%)
Jul 20, 2012 1831 1841 1813 1828 0 -18.62(-1.01%)
Jul 19, 2012 1819 1855 1811 1846 0 +22.74(+1.25%)
Jul 18, 2012 1797 1832 1787 1824 0 +19.25(+1.07%)
Jul 17, 2012 1788 1809 1773 1804 0 +24.27(+1.36%)
Jul 16, 2012 1786 1795 1766 1780 0 -13.27(-0.74%)
Jul 14, 2012 1768 1799 1766 1793 0 +0.00(+0.00%)
Jul 13, 2012 1768 1799 1766 1793 0 +33.89(+1.93%)
Jul 12, 2012 1756 1771 1733 1759 0 -12.14(-0.69%)
Jul 11, 2012 1788 1791 1750 1772 0 -17.51(-0.98%)
Jul 10, 2012 1815 1835 1777 1789 0 -13.53(-0.75%)
Jul 09, 2012 1825 1831 1792 1803 0 -28.31(-1.55%)
Jul 06, 2012 1826 1842 1810 1831 0 -16.36(-0.89%)
Jul 05, 2012 1840 1859 1829 1847 0 -1.15(-0.06%)
Jul 03, 2012 1848 1848 1848 0 +11.85(+0.65%)
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.