Skip to main content
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 30, 2010 1679 1710 1664 1679 0 +0.24(+0.01%)
Sep 29, 2010 1697 1703 1670 1679 0 -28.26(-1.66%)
Sep 28, 2010 1699 1714 1674 1707 0 +10.33(+0.61%)
Sep 27, 2010 1704 1713 1687 1697 0 -8.13(-0.48%)
Sep 24, 2010 1680 1709 1675 1705 0 +45.83(+2.76%)
Sep 23, 2010 1659 1680 1645 1659 0 -12.17(-0.73%)
Sep 22, 2010 1667 1684 1657 1671 0 +0.55(+0.03%)
Sep 21, 2010 1676 1685 1654 1671 0 +0.94(+0.06%)
Sep 20, 2010 1647 1677 1641 1670 0 +25.34(+1.54%)
Sep 17, 2010 1644 1654 1627 1644 0 +29.15(+1.80%)
Sep 15, 2010 1608 1623 1596 1615 0 -0.81(-0.05%)
Sep 14, 2010 1612 1629 1597 1616 0 +1.46(+0.09%)
Sep 13, 2010 1603 1619 1596 1615 0 +29.70(+1.87%)
Sep 10, 2010 1584 1597 1576 1585 0 +5.79(+0.37%)
Sep 09, 2010 1603 1609 1574 1579 0 -3.50(-0.22%)
Sep 08, 2010 1571 1595 1569 1583 0 +14.37(+0.92%)
Sep 07, 2010 1591 1596 1562 1568 0 -31.95(-2.00%)
Sep 03, 2010 1600 1600 1600 0 +22.83(+1.45%)
Sep 02, 2010 1561 1583 1556 1577 0 +18.27(+1.17%)
Sep 01, 2010 1531 1567 1521 1559 0 +50.36(+3.34%)
Aug 31, 2010 1506 1517 1485 1509 0 +8.06(+0.54%)
Aug 30, 2010 1515 1527 1499 1501 0 -19.23(-1.27%)
Aug 27, 2010 1504 1524 1471 1520 0 +41.78(+2.83%)
Aug 26, 2010 1475 1494 1464 1478 0 +12.68(+0.87%)
Aug 25, 2010 1448 1472 1429 1465 0 +6.22(+0.43%)
Aug 24, 2010 1475 1486 1454 1459 0 -36.06(-2.41%)
Aug 23, 2010 1514 1527 1493 1495 0 -9.61(-0.64%)
Aug 20, 2010 1506 1518 1489 1505 0 -13.35(-0.88%)
Aug 19, 2010 1549 1553 1504 1518 0 -38.62(-2.48%)
Aug 18, 2010 1550 1565 1538 1557 0 +3.36(+0.22%)
Aug 17, 2010 1540 1573 1536 1554 0 +30.44(+2.00%)
Aug 16, 2010 1512 1534 1501 1523 0 +1.51(+0.10%)
Aug 13, 2010 1522 1533 1506 1522 0 -0.95(-0.06%)
Aug 12, 2010 1498 1532 1490 1523 0 -2.65(-0.17%)
Aug 11, 2010 1534 1541 1509 1525 0 -40.84(-2.61%)
Aug 10, 2010 1563 1587 1549 1566 0 -18.75(-1.18%)
Aug 09, 2010 1578 1590 1570 1585 0 +17.91(+1.14%)
Aug 06, 2010 1567 1583 1542 1567 0 -6.14(-0.39%)
Aug 05, 2010 1558 1577 1550 1573 0 +8.38(+0.54%)
Aug 04, 2010 1561 1584 1544 1565 0 +7.73(+0.50%)
Aug 03, 2010 1563 1582 1542 1557 0 -50.17(-3.12%)
Aug 02, 2010 1587 1614 1578 1607 0 +45.98(+2.95%)
Jul 30, 2010 1561 1570 1533 1561 0 +5.42(+0.35%)
Jul 29, 2010 1561 1580 1528 1556 0 +1.53(+0.10%)
Jul 28, 2010 1554 1570 1541 1554 0 -2.77(-0.18%)
Jul 27, 2010 1561 1592 1542 1557 0 +17.21(+1.12%)
Jul 26, 2010 1519 1541 1513 1540 0 +22.14(+1.46%)
Jul 23, 2010 1488 1523 1483 1518 0 +22.75(+1.52%)
Jul 22, 2010 1471 1512 1467 1495 0 +41.36(+2.85%)
Jul 21, 2010 1471 1479 1439 1453 0 -4.40(-0.30%)
Jul 20, 2010 1456 1459 1403 1458 0 +27.22(+1.90%)
Jul 19, 2010 1434 1442 1413 1431 0 +0.89(+0.06%)
Jul 16, 2010 1430 1475 1426 1430 0 -42.09(-2.86%)
Jul 15, 2010 1492 1498 1458 1472 0 -18.66(-1.25%)
Jul 14, 2010 1483 1502 1465 1490 0 -4.50(-0.30%)
Jul 13, 2010 1479 1506 1469 1495 0 +40.08(+2.75%)
Jul 12, 2010 1460 1473 1444 1455 0 -13.78(-0.94%)
Jul 09, 2010 1469 1473 1438 1469 0 +28.27(+1.96%)
Jul 08, 2010 1418 1443 1406 1440 0 +36.49(+2.60%)
Jul 07, 2010 1349 1405 1347 1404 0 +55.42(+4.11%)
Jul 06, 2010 1367 1377 1334 1349 0 +1.27(+0.09%)
Jul 02, 2010 1347 1372 1329 1347 0 -14.76(-1.08%)
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.