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 (%)
May 31, 2018 4093 4107 4037 4042 0 -51.14(-1.25%)
May 30, 2018 4100 4123 4064 4093 0 +12.50(+0.31%)
May 29, 2018 4110 4136 4059 4081 0 -62.55(-1.51%)
May 25, 2018 4143 4143 4143 4143 0 +14.66(+0.36%)
May 24, 2018 4133 4156 4087 4129 0 -13.63(-0.33%)
May 23, 2018 4105 4148 4080 4142 0 +16.68(+0.40%)
May 22, 2018 4206 4224 4119 4126 0 -69.69(-1.66%)
May 21, 2018 4192 4229 4171 4195 0 +21.37(+0.51%)
May 18, 2018 4136 4200 4125 4174 0 +34.88(+0.84%)
May 17, 2018 4120 4161 4107 4139 0 +15.33(+0.37%)
May 16, 2018 4090 4149 4077 4124 0 +36.92(+0.90%)
May 15, 2018 4085 4113 4046 4087 0 -16.29(-0.40%)
May 14, 2018 4102 4132 4076 4103 0 +20.15(+0.49%)
May 11, 2018 4083 4128 4065 4083 0 +1.71(+0.04%)
May 10, 2018 4073 4105 4056 4081 0 +12.61(+0.31%)
May 09, 2018 4059 4090 4024 4069 0 +27.89(+0.69%)
May 08, 2018 4034 4075 4018 4041 0 -0.69(-0.02%)
May 07, 2018 4034 4066 4016 4041 0 +13.01(+0.32%)
May 04, 2018 3940 4053 3927 4028 0 +80.59(+2.04%)
May 03, 2018 3959 3980 3897 3948 0 +0.76(+0.02%)
May 02, 2018 3953 3984 3931 3947 0 -1.62(-0.04%)
May 01, 2018 3915 3968 3859 3949 0 +6.41(+0.16%)
Apr 30, 2018 4021 4044 3941 3942 0 -69.52(-1.73%)
Apr 27, 2018 4029 4061 3963 4012 0 -12.51(-0.31%)
Apr 26, 2018 4007 4047 3948 4024 0 +15.26(+0.38%)
Apr 25, 2018 3983 4035 3947 4009 0 +23.93(+0.60%)
Apr 24, 2018 4081 4115 3934 3985 0 -107.99(-2.64%)
Apr 23, 2018 4108 4126 4077 4093 0 -17.36(-0.42%)
Apr 20, 2018 4129 4145 4079 4110 0 -13.96(-0.34%)
Apr 19, 2018 4157 4178 4097 4124 0 -36.65(-0.88%)
Apr 18, 2018 4152 4196 4136 4161 0 +20.73(+0.50%)
Apr 17, 2018 4107 4171 4075 4140 0 +86.10(+2.12%)
Apr 16, 2018 4036 4065 4014 4054 0 +49.80(+1.24%)
Apr 13, 2018 4035 4052 3989 4004 0 -8.11(-0.20%)
Apr 12, 2018 4012 4048 3991 4012 0 +24.18(+0.61%)
Apr 11, 2018 3983 4015 3960 3988 0 -27.33(-0.68%)
Apr 10, 2018 4004 4053 3974 4016 0 +61.82(+1.56%)
Apr 09, 2018 3965 4008 3939 3954 0 +17.20(+0.44%)
Apr 06, 2018 3998 4030 3908 3937 0 -100.80(-2.50%)
Apr 05, 2018 4001 4067 3979 4037 0 +58.71(+1.48%)
Apr 04, 2018 3873 3984 3843 3979 0 +39.99(+1.02%)
Apr 03, 2018 3889 3955 3856 3939 0 +63.95(+1.65%)
Apr 02, 2018 3955 3978 3839 3875 0 -84.25(-2.13%)
Mar 29, 2018 3959 3959 3959 3959 0 +55.64(+1.43%)
Mar 28, 2018 3953 3979 3890 3903 0 -31.36(-0.80%)
Mar 27, 2018 3983 4009 3915 3935 0 -35.37(-0.89%)
Mar 26, 2018 3953 3989 3911 3970 0 +68.21(+1.75%)
Mar 23, 2018 3960 4023 3894 3902 0 -73.33(-1.84%)
Mar 22, 2018 4067 4087 3969 3975 0 -130.69(-3.18%)
Mar 21, 2018 4079 4149 4065 4106 0 +24.49(+0.60%)
Mar 20, 2018 4109 4135 4058 4081 0 -36.13(-0.88%)
Mar 19, 2018 4154 4161 4092 4118 0 -51.00(-1.22%)
Mar 16, 2018 4154 4186 4129 4169 0 +14.74(+0.35%)
Mar 15, 2018 4172 4188 4140 4154 0 -7.23(-0.17%)
Mar 14, 2018 4226 4232 4147 4161 0 -54.70(-1.30%)
Mar 13, 2018 4251 4272 4198 4216 0 -11.70(-0.28%)
Mar 12, 2018 4245 4268 4201 4227 0 -16.40(-0.39%)
Mar 09, 2018 4159 4251 4137 4244 0 +120.03(+2.91%)
Mar 08, 2018 4141 4167 4084 4124 0 +1.40(+0.03%)
Mar 07, 2018 4122 4136 4117 4122 0 +28.07(+0.69%)
Mar 06, 2018 4042 4129 4011 4094 0 +61.93(+1.54%)
Mar 05, 2018 3949 4047 3942 4032 0 +62.28(+1.57%)
Mar 02, 2018 3967 4001 3919 3970 0 -15.70(-0.39%)
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.