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 (%)
Dec 31, 2018 3721 3755 3697 3738 0 +17.99(+0.48%)
Dec 28, 2018 3743 3777 3697 3720 0 -3.29(-0.09%)
Dec 27, 2018 3617 3723 3581 3723 0 +56.76(+1.55%)
Dec 26, 2018 3508 3668 3476 3666 0 +175.79(+5.04%)
Dec 24, 2018 3572 3595 3485 3490 0 -102.43(-2.85%)
Dec 21, 2018 3613 3706 3577 3593 0 -22.34(-0.62%)
Dec 20, 2018 3621 3699 3577 3615 0 +2.66(+0.07%)
Dec 19, 2018 3662 3739 3593 3612 0 -32.26(-0.89%)
Dec 18, 2018 3633 3693 3615 3645 0 +42.77(+1.19%)
Dec 17, 2018 3687 3729 3575 3602 0 -65.50(-1.79%)
Dec 14, 2018 3665 3704 3637 3667 0 -26.99(-0.73%)
Dec 13, 2018 3739 3770 3680 3694 0 -36.89(-0.99%)
Dec 12, 2018 3762 3787 3719 3731 0 +21.44(+0.58%)
Dec 11, 2018 3799 3826 3688 3710 0 -27.34(-0.73%)
Dec 10, 2018 3733 3768 3665 3737 0 -0.94(-0.03%)
Dec 07, 2018 3852 3917 3726 3738 0 -113.01(-2.93%)
Dec 06, 2018 3842 3873 3759 3851 0 -58.68(-1.50%)
Dec 04, 2018 4017 4044 3895 3910 0 -116.98(-2.91%)
Dec 03, 2018 4041 4115 3977 4027 0 +54.23(+1.37%)
Nov 30, 2018 3934 3986 3926 3973 0 +26.49(+0.67%)
Nov 29, 2018 3923 3979 3910 3946 0 +14.65(+0.37%)
Nov 28, 2018 3860 3933 3799 3931 0 +82.08(+2.13%)
Nov 27, 2018 3897 3922 3827 3849 0 -75.63(-1.93%)
Nov 26, 2018 3940 3965 3885 3925 0 +19.85(+0.51%)
Nov 23, 2018 3879 3944 3866 3905 0 -6.12(-0.16%)
Nov 21, 2018 3911 3911 3911 3911 0 +28.08(+0.72%)
Nov 20, 2018 3898 3928 3841 3883 0 -68.00(-1.72%)
Nov 19, 2018 4020 4048 3923 3951 0 -76.97(-1.91%)
Nov 16, 2018 3966 4049 3950 4028 0 +39.37(+0.99%)
Nov 15, 2018 3889 4018 3868 3989 0 +65.75(+1.68%)
Nov 14, 2018 3950 4003 3903 3923 0 -1.70(-0.04%)
Nov 13, 2018 3911 3978 3890 3925 0 +20.89(+0.54%)
Nov 12, 2018 3955 3981 3897 3904 0 -64.59(-1.63%)
Nov 09, 2018 3959 3993 3912 3968 0 -27.96(-0.70%)
Nov 08, 2018 3984 4022 3955 3996 0 -7.04(-0.18%)
Nov 07, 2018 3958 4017 3920 4003 0 +79.31(+2.02%)
Nov 06, 2018 3873 3936 3841 3924 0 +36.99(+0.95%)
Nov 05, 2018 3874 3923 3846 3887 0 +14.08(+0.36%)
Nov 02, 2018 3878 3930 3831 3873 0 +28.11(+0.73%)
Nov 01, 2018 3800 3870 3771 3845 0 +69.46(+1.84%)
Oct 31, 2018 3778 3837 3752 3776 0 +39.85(+1.07%)
Oct 30, 2018 3628 3745 3613 3736 0 +110.08(+3.04%)
Oct 29, 2018 3698 3734 3585 3626 0 -18.42(-0.51%)
Oct 26, 2018 3595 3694 3551 3644 0 -24.35(-0.66%)
Oct 24, 2018 3801 3824 3659 3668 0 -140.02(-3.68%)
Oct 23, 2018 3767 3833 3702 3808 0 -20.14(-0.53%)
Oct 22, 2018 3880 3890 3810 3829 0 -29.83(-0.77%)
Oct 19, 2018 3908 3935 3839 3858 0 -21.25(-0.55%)
Oct 18, 2018 3937 3969 3858 3880 0 -59.53(-1.51%)
Oct 17, 2018 3964 3976 3914 3939 0 -25.70(-0.65%)
Oct 16, 2018 3897 3974 3875 3965 0 +87.48(+2.26%)
Oct 15, 2018 3908 3927 3872 3877 0 -36.23(-0.93%)
Oct 12, 2018 3956 3978 3880 3914 0 +20.59(+0.53%)
Oct 11, 2018 3960 4007 3875 3893 0 -80.35(-2.02%)
Oct 10, 2018 4062 4078 3964 3973 0 -95.69(-2.35%)
Oct 09, 2018 4175 4203 4052 4069 0 -174.79(-4.12%)
Oct 08, 2018 4238 4270 4218 4244 0 +1.76(+0.04%)
Oct 05, 2018 4278 4302 4215 4242 0 -46.53(-1.08%)
Oct 04, 2018 4299 4316 4254 4289 0 -20.44(-0.47%)
Oct 03, 2018 4352 4381 4284 4309 0 -28.47(-0.66%)
Oct 02, 2018 4339 4367 4312 4338 0 +4.60(+0.11%)
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.