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 (%)
Mar 31, 2020 4171 4235 4041 4079 0 -141.38(-3.35%)
Mar 30, 2020 4071 4261 4011 4220 0 +226.28(+5.67%)
Mar 27, 2020 3985 4104 3929 3994 0 -131.20(-3.18%)
Mar 26, 2020 4016 4181 3931 4125 0 +178.99(+4.54%)
Mar 25, 2020 3898 4169 3835 3946 0 +46.45(+1.19%)
Mar 24, 2020 3714 4008 3628 3900 0 +389.90(+11.11%)
Mar 23, 2020 3654 3783 3450 3510 0 -180.37(-4.89%)
Mar 20, 2020 3863 3938 3584 3690 0 -130.73(-3.42%)
Mar 19, 2020 3644 4016 3498 3821 0 +133.00(+3.61%)
Mar 18, 2020 3602 3848 3216 3688 0 -195.81(-5.04%)
Mar 17, 2020 3721 3961 3516 3884 0 +253.86(+6.99%)
Mar 16, 2020 3731 3967 3473 3630 0 -687.93(-15.93%)
Mar 13, 2020 4238 4346 3958 4318 0 +296.88(+7.38%)
Mar 12, 2020 4128 4294 3850 4021 0 -372.04(-8.47%)
Mar 11, 2020 4485 4523 4298 4393 0 -206.64(-4.49%)
Mar 10, 2020 4529 4609 4356 4600 0 +215.91(+4.93%)
Mar 09, 2020 4473 4616 4284 4384 0 -395.20(-8.27%)
Mar 06, 2020 4761 4837 4683 4779 0 -122.72(-2.50%)
Mar 05, 2020 4908 4969 4831 4902 0 -144.95(-2.87%)
Mar 04, 2020 4903 5051 4832 5047 0 +239.28(+4.98%)
Mar 03, 2020 4860 4974 4731 4807 0 -48.07(-0.99%)
Mar 02, 2020 4696 4859 4633 4855 0 +196.20(+4.21%)
Feb 28, 2020 4563 4689 4490 4659 0 -54.83(-1.16%)
Feb 27, 2020 4861 4924 4712 4714 0 -237.51(-4.80%)
Feb 26, 2020 4995 5076 4942 4952 0 -13.69(-0.28%)
Feb 25, 2020 5190 5201 4953 4965 0 -208.03(-4.02%)
Feb 24, 2020 5190 5245 5119 5173 0 -147.56(-2.77%)
Feb 21, 2020 5351 5368 5299 5321 0 -54.62(-1.02%)
Feb 20, 2020 5359 5412 5316 5376 0 -2.67(-0.05%)
Feb 19, 2020 5366 5408 5350 5378 0 +32.87(+0.61%)
Feb 18, 2020 5362 5377 5303 5345 0 -34.80(-0.65%)
Feb 14, 2020 5357 5391 5335 5380 0 +23.91(+0.45%)
Feb 13, 2020 5342 5388 5320 5356 0 -8.06(-0.15%)
Feb 12, 2020 5333 5385 5318 5364 0 +50.39(+0.95%)
Feb 11, 2020 5303 5359 5289 5314 0 +34.52(+0.65%)
Feb 10, 2020 5271 5300 5248 5279 0 +10.45(+0.20%)
Feb 07, 2020 5312 5329 5245 5269 0 -65.59(-1.23%)
Feb 06, 2020 5332 5371 5272 5335 0 +23.19(+0.44%)
Feb 05, 2020 5292 5334 5189 5311 0 +48.44(+0.92%)
Feb 04, 2020 5213 5289 5183 5263 0 +95.82(+1.85%)
Feb 03, 2020 5081 5192 5050 5167 0 +113.79(+2.25%)
Jan 31, 2020 5088 5125 5003 5053 0 -87.37(-1.70%)
Jan 30, 2020 5079 5162 5040 5141 0 -55.90(-1.08%)
Jan 29, 2020 5211 5244 5175 5197 0 +11.74(+0.23%)
Jan 28, 2020 5139 5205 5129 5185 0 +58.03(+1.13%)
Jan 27, 2020 5202 5219 5112 5127 0 -158.73(-3.00%)
Jan 24, 2020 5267 5328 5221 5286 0 +30.49(+0.58%)
Jan 23, 2020 5231 5264 5174 5255 0 -0.79(-0.02%)
Jan 22, 2020 5292 5300 5239 5256 0 -11.61(-0.22%)
Jan 21, 2020 5276 5317 5236 5267 0 -21.42(-0.41%)
Jan 17, 2020 5256 5302 5228 5289 0 +43.02(+0.82%)
Jan 16, 2020 5268 5281 5221 5246 0 +12.47(+0.24%)
Jan 15, 2020 5201 5267 5178 5233 0 +38.97(+0.75%)
Jan 14, 2020 5208 5242 5176 5194 0 -18.88(-0.36%)
Jan 13, 2020 5139 5220 5131 5213 0 +80.65(+1.57%)
Jan 10, 2020 5172 5193 5120 5133 0 -21.34(-0.41%)
Jan 09, 2020 5151 5191 5099 5154 0 +30.20(+0.59%)
Jan 08, 2020 5099 5143 5064 5124 0 +37.17(+0.73%)
Jan 07, 2020 5081 5136 5046 5087 0 +0.76(+0.01%)
Jan 06, 2020 5080 5126 5066 5086 0 -17.32(-0.34%)
Jan 03, 2020 5132 5174 5098 5103 0 -90.11(-1.74%)
Jan 02, 2020 5293 5313 5177 5193 0 -80.04(-1.52%)
Dec 31, 2019 5241 5277 5224 5273 0 +23.06(+0.44%)
Dec 30, 2019 5263 5278 5234 5250 0 -23.22(-0.44%)
Dec 27, 2019 5303 5311 5265 5273 0 -7.66(-0.15%)
Dec 26, 2019 5283 5288 5244 5281 0 +9.99(+0.19%)
Dec 24, 2019 5265 5293 5247 5271 0 -3.17(-0.06%)
Dec 23, 2019 5269 5290 5234 5274 0 +15.62(+0.30%)
Dec 20, 2019 5256 5288 5217 5259 0 +26.01(+0.50%)
Dec 19, 2019 5224 5280 5198 5233 0 +15.70(+0.30%)
Dec 18, 2019 5267 5276 5181 5217 0 -49.71(-0.94%)
Dec 17, 2019 5263 5291 5228 5267 0 +11.45(+0.22%)
Dec 16, 2019 5233 5286 5206 5255 0 +52.40(+1.01%)
Dec 13, 2019 5233 5279 5197 5203 0 -41.33(-0.79%)
Dec 12, 2019 5184 5263 5175 5244 0 +61.04(+1.18%)
Dec 11, 2019 5176 5195 5144 5183 0 +30.76(+0.60%)
Dec 10, 2019 5198 5213 5145 5152 0 -56.44(-1.08%)
Dec 09, 2019 5231 5247 5192 5209 0 -19.52(-0.37%)
Dec 06, 2019 5227 5249 5193 5228 0 +53.24(+1.03%)
Dec 05, 2019 5164 5194 5131 5175 0 +30.69(+0.60%)
Dec 04, 2019 5198 5232 5142 5144 0 -34.43(-0.66%)
Dec 03, 2019 5167 5205 5127 5179 0 -28.81(-0.55%)
Dec 02, 2019 5274 5287 5195 5208 0 -73.48(-1.39%)
Nov 29, 2019 5296 5320 5263 5281 0 -16.00(-0.30%)
Nov 27, 2019 5288 5315 5257 5297 0 +5.48(+0.10%)
Nov 26, 2019 5270 5311 5238 5292 0 +22.21(+0.42%)
Nov 25, 2019 5273 5314 5220 5269 0 +17.55(+0.33%)
Nov 22, 2019 5242 5284 5205 5252 0 +22.03(+0.42%)
Nov 21, 2019 5239 5266 5193 5230 0 -21.07(-0.40%)
Nov 20, 2019 5311 5328 5229 5251 0 -72.03(-1.35%)
Nov 19, 2019 5343 5353 5293 5323 0 -5.16(-0.10%)
Nov 18, 2019 5294 5357 5277 5328 0 -24.86(-0.46%)
Nov 15, 2019 5362 5384 5325 5353 0 +16.21(+0.30%)
Nov 14, 2019 5288 5349 5279 5337 0 +24.59(+0.46%)
Nov 13, 2019 5312 5348 5280 5312 0 -17.51(-0.33%)
Nov 12, 2019 5302 5354 5281 5330 0 +37.64(+0.71%)
Nov 11, 2019 5263 5314 5252 5292 0 -0.51(-0.01%)
Nov 08, 2019 5222 5307 5199 5293 0 +105.30(+2.03%)
Nov 07, 2019 5162 5231 5089 5187 0 +58.30(+1.14%)
Nov 06, 2019 5073 5139 5049 5129 0 +56.73(+1.12%)
Nov 05, 2019 5057 5128 5013 5072 0 +6.64(+0.13%)
Nov 04, 2019 5105 5126 5035 5066 0 -0.94(-0.02%)
Nov 01, 2019 5037 5092 5008 5066 0 +65.53(+1.31%)
Oct 31, 2019 5082 5106 4976 5001 0 -82.40(-1.62%)
Oct 30, 2019 5063 5096 5017 5083 0 +25.83(+0.51%)
Oct 29, 2019 4971 5100 4961 5058 0 +73.23(+1.47%)
Oct 28, 2019 5004 5048 4958 4984 0 -3.28(-0.07%)
Oct 25, 2019 4952 5021 4918 4988 0 +26.72(+0.54%)
Oct 24, 2019 4935 4980 4911 4961 0 +58.94(+1.20%)
Oct 23, 2019 4893 4939 4839 4902 0 +31.14(+0.64%)
Oct 22, 2019 4897 4986 4768 4871 0 -9.33(-0.19%)
Oct 21, 2019 4941 4954 4871 4880 0 -41.87(-0.85%)
Oct 18, 2019 4909 4952 4895 4922 0 -1.23(-0.02%)
Oct 17, 2019 4936 4965 4906 4923 0 -7.58(-0.15%)
Oct 16, 2019 4926 4973 4894 4931 0 +11.51(+0.23%)
Oct 15, 2019 4905 4944 4879 4919 0 +53.11(+1.09%)
Oct 14, 2019 4894 4928 4854 4866 0 -40.54(-0.83%)
Oct 11, 2019 4923 4989 4868 4907 0 +42.08(+0.87%)
Oct 10, 2019 4843 4886 4811 4865 0 +35.43(+0.73%)
Oct 09, 2019 4789 4852 4758 4829 0 +73.39(+1.54%)
Oct 08, 2019 4813 4839 4738 4756 0 -86.09(-1.78%)
Oct 07, 2019 4837 4887 4816 4842 0 -7.21(-0.15%)
Oct 04, 2019 4822 4879 4808 4849 0 +43.26(+0.90%)
Oct 03, 2019 4785 4824 4741 4806 0 +15.91(+0.33%)
Oct 02, 2019 4829 4847 4728 4790 0 -83.00(-1.70%)
Oct 01, 2019 4983 5006 4860 4873 0 -95.99(-1.93%)
Sep 30, 2019 4928 4979 4906 4969 0 +35.77(+0.73%)
Sep 27, 2019 4984 5005 4908 4933 0 -29.88(-0.60%)
Sep 26, 2019 4938 4988 4903 4963 0 +27.89(+0.57%)
Sep 25, 2019 4922 4951 4878 4935 0 +20.84(+0.42%)
Sep 24, 2019 4947 4986 4891 4914 0 -14.76(-0.30%)
Sep 23, 2019 4942 4985 4907 4929 0 -44.39(-0.89%)
Sep 20, 2019 5005 5022 4938 4973 0 -11.31(-0.23%)
Sep 19, 2019 4958 5014 4934 4985 0 +27.74(+0.56%)
Sep 18, 2019 4948 4975 4899 4957 0 +14.73(+0.30%)
Sep 17, 2019 4881 4966 4846 4942 0 +69.63(+1.43%)
Sep 16, 2019 4960 4974 4864 4873 0 -112.17(-2.25%)
Sep 13, 2019 4946 5010 4936 4985 0 +36.59(+0.74%)
Sep 12, 2019 4909 5001 4873 4948 0 +76.81(+1.58%)
Sep 11, 2019 4807 4885 4759 4871 0 +56.15(+1.17%)
Sep 10, 2019 4800 4848 4742 4815 0 +6.01(+0.12%)
Sep 09, 2019 4903 4930 4764 4809 0 -85.48(-1.75%)
Sep 06, 2019 4906 4920 4867 4895 0 +13.40(+0.27%)
Sep 05, 2019 4914 4948 4845 4881 0 +12.81(+0.26%)
Sep 04, 2019 4859 4887 4834 4869 0 +61.71(+1.28%)
Sep 03, 2019 4792 4825 4755 4807 0 -21.17(-0.44%)
Aug 30, 2019 4836 4855 4796 4828 0 +34.45(+0.72%)
Aug 29, 2019 4828 4855 4772 4794 0 +23.68(+0.50%)
Aug 28, 2019 4707 4782 4692 4770 0 +48.23(+1.02%)
Aug 27, 2019 4735 4759 4689 4722 0 +21.96(+0.47%)
Aug 26, 2019 4717 4734 4671 4700 0 +25.72(+0.55%)
Aug 23, 2019 4797 4807 4650 4674 0 -136.90(-2.85%)
Aug 22, 2019 4868 4888 4794 4811 0 -40.75(-0.84%)
Aug 21, 2019 4851 4884 4822 4852 0 +47.64(+0.99%)
Aug 20, 2019 4823 4834 4775 4804 0 -51.33(-1.06%)
Aug 19, 2019 4871 4906 4829 4855 0 +12.49(+0.26%)
Aug 16, 2019 4792 4859 4772 4843 0 +82.30(+1.73%)
Aug 15, 2019 4750 4790 4705 4761 0 +41.14(+0.87%)
Aug 14, 2019 4772 4826 4713 4719 0 -132.75(-2.74%)
Aug 13, 2019 4777 4903 4754 4852 0 +75.86(+1.59%)
Aug 12, 2019 4817 4855 4763 4776 0 -58.04(-1.20%)
Aug 09, 2019 4833 4873 4794 4834 0 -4.84(-0.10%)
Aug 08, 2019 4773 4859 4764 4839 0 +106.36(+2.25%)
Aug 07, 2019 4617 4745 4585 4733 0 +75.08(+1.61%)
Aug 06, 2019 4649 4682 4585 4658 0 +39.74(+0.86%)
Aug 05, 2019 4677 4707 4577 4618 0 -125.06(-2.64%)
Aug 02, 2019 4762 4784 4685 4743 0 -47.88(-1.00%)
Aug 01, 2019 4830 4914 4770 4791 0 -56.34(-1.16%)
Jul 31, 2019 4866 4918 4788 4847 0 -35.18(-0.72%)
Jul 30, 2019 4824 4896 4802 4882 0 +24.80(+0.51%)
Jul 29, 2019 4856 4886 4817 4858 0 -7.74(-0.16%)
Jul 26, 2019 4841 4884 4778 4865 0 +16.70(+0.34%)
Jul 25, 2019 4793 4867 4739 4849 0 +36.62(+0.76%)
Jul 24, 2019 4795 4847 4746 4812 0 +22.04(+0.46%)
Jul 23, 2019 4663 4806 4643 4790 0 +179.48(+3.89%)
Jul 22, 2019 4619 4651 4590 4611 0 +2.84(+0.06%)
Jul 19, 2019 4623 4653 4595 4608 0 -3.78(-0.08%)
Jul 18, 2019 4591 4635 4558 4611 0 -6.05(-0.13%)
Jul 17, 2019 4676 4683 4611 4618 0 -56.04(-1.20%)
Jul 16, 2019 4690 4723 4655 4674 0 -13.95(-0.30%)
Jul 15, 2019 4670 4693 4644 4688 0 +22.53(+0.48%)
Jul 12, 2019 4632 4687 4620 4665 0 +33.20(+0.72%)
Jul 11, 2019 4574 4634 4559 4632 0 +52.50(+1.15%)
Jul 10, 2019 4635 4646 4563 4579 0 -20.83(-0.45%)
Jul 09, 2019 4622 4631 4569 4600 0 -30.66(-0.66%)
Jul 08, 2019 4671 4684 4620 4631 0 -50.36(-1.08%)
Jul 05, 2019 4667 4689 4626 4681 0 -25.56(-0.54%)
Jul 03, 2019 4677 4713 4651 4707 0 +34.12(+0.73%)
Jul 02, 2019 4676 4701 4634 4673 0 -9.68(-0.21%)
Jul 01, 2019 4661 4695 4619 4682 0 +57.39(+1.24%)
Jun 28, 2019 4583 4632 4564 4625 0 +45.85(+1.00%)
Jun 27, 2019 4590 4611 4557 4579 0 +1.93(+0.04%)
Jun 26, 2019 4602 4622 4546 4577 0 -25.40(-0.55%)
Jun 25, 2019 4601 4628 4572 4602 0 +1.74(+0.04%)
Jun 24, 2019 4604 4643 4578 4601 0 +4.83(+0.11%)
Jun 21, 2019 4603 4638 4566 4596 0 -10.90(-0.24%)
Jun 20, 2019 4606 4625 4552 4607 0 +47.31(+1.04%)
Jun 19, 2019 4544 4573 4488 4560 0 +17.90(+0.39%)
Jun 18, 2019 4544 4580 4500 4542 0 +29.77(+0.66%)
Jun 17, 2019 4559 4570 4492 4512 0 -46.22(-1.01%)
Jun 14, 2019 4592 4595 4545 4558 0 -44.18(-0.96%)
Jun 13, 2019 4587 4614 4563 4602 0 +35.14(+0.77%)
Jun 12, 2019 4557 4582 4528 4567 0 +20.45(+0.45%)
Jun 11, 2019 4601 4625 4517 4547 0 -13.08(-0.29%)
Jun 10, 2019 4595 4616 4548 4560 0 -13.45(-0.29%)
Jun 07, 2019 4537 4608 4514 4573 0 +44.42(+0.98%)
Jun 06, 2019 4439 4539 4411 4529 0 +90.25(+2.03%)
Jun 05, 2019 4383 4445 4322 4438 0 +81.02(+1.86%)
Jun 04, 2019 4278 4358 4259 4357 0 +119.89(+2.83%)
Jun 03, 2019 4147 4243 4135 4238 0 +96.15(+2.32%)
May 31, 2019 4151 4187 4114 4141 0 -53.02(-1.26%)
May 30, 2019 4187 4229 4174 4194 0 +0.67(+0.02%)
May 29, 2019 4162 4206 4140 4194 0 +8.10(+0.19%)
May 28, 2019 4226 4251 4179 4186 0 -30.69(-0.73%)
May 24, 2019 4250 4256 4201 4216 0 +6.22(+0.15%)
May 23, 2019 4222 4239 4166 4210 0 -46.35(-1.09%)
May 22, 2019 4269 4294 4241 4257 0 -19.50(-0.46%)
May 21, 2019 4242 4296 4227 4276 0 +55.92(+1.33%)
May 20, 2019 4287 4313 4213 4220 0 -99.60(-2.31%)
May 17, 2019 4289 4341 4277 4320 0 +3.44(+0.08%)
May 16, 2019 4296 4339 4280 4316 0 +44.40(+1.04%)
May 15, 2019 4249 4304 4234 4272 0 -14.17(-0.33%)
May 14, 2019 4265 4320 4250 4286 0 +30.78(+0.72%)
May 13, 2019 4287 4316 4210 4255 0 -118.49(-2.71%)
May 10, 2019 4343 4396 4304 4374 0 +20.90(+0.48%)
May 09, 2019 4330 4372 4289 4353 0 -25.96(-0.59%)
May 08, 2019 4339 4403 4317 4379 0 +24.92(+0.57%)
May 07, 2019 4378 4405 4312 4354 0 -58.30(-1.32%)
May 06, 2019 4405 4442 4375 4412 0 -62.64(-1.40%)
May 03, 2019 4433 4484 4419 4475 0 +52.85(+1.20%)
May 02, 2019 4358 4440 4331 4422 0 +55.48(+1.27%)
May 01, 2019 4452 4458 4358 4366 0 -74.62(-1.68%)
Apr 30, 2019 4430 4465 4405 4441 0 +20.04(+0.45%)
Apr 29, 2019 4434 4450 4397 4421 0 -13.55(-0.31%)
Apr 26, 2019 4392 4458 4361 4435 0 +39.96(+0.91%)
Apr 25, 2019 4426 4437 4369 4395 0 -41.36(-0.93%)
Apr 24, 2019 4443 4486 4402 4436 0 -2.99(-0.07%)
Apr 23, 2019 4387 4472 4352 4439 0 +71.13(+1.63%)
Apr 22, 2019 4373 4403 4355 4368 0 -23.22(-0.53%)
Apr 18, 2019 4369 4407 4342 4391 0 +30.72(+0.70%)
Apr 17, 2019 4399 4430 4351 4360 0 -23.72(-0.54%)
Apr 16, 2019 4329 4388 4316 4384 0 +61.56(+1.42%)
Apr 15, 2019 4323 4342 4293 4323 0 -1.91(-0.04%)
Apr 12, 2019 4326 4352 4286 4324 0 +27.20(+0.63%)
Apr 11, 2019 4297 4318 4274 4297 0 +1.70(+0.04%)
Apr 10, 2019 4295 4304 4253 4296 0 +11.18(+0.26%)
Apr 09, 2019 4284 4304 4255 4284 0 -26.54(-0.62%)
Apr 08, 2019 4336 4350 4290 4311 0 -27.93(-0.64%)
Apr 05, 2019 4309 4349 4300 4339 0 +35.40(+0.82%)
Apr 04, 2019 4282 4321 4260 4303 0 +31.05(+0.73%)
Apr 03, 2019 4263 4301 4242 4272 0 +39.86(+0.94%)
Apr 02, 2019 4230 4255 4193 4233 0 +9.78(+0.23%)
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.