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 (%)
Jun 30, 2010 1379 1419 1369 1373 0 -23.45(-1.68%)
Jun 29, 2010 1418 1426 1386 1396 0 -62.38(-4.28%)
Jun 25, 2010 1459 1472 1435 1459 0 +6.99(+0.48%)
Jun 24, 2010 1478 1498 1448 1452 0 -45.02(-3.01%)
Jun 23, 2010 1504 1513 1473 1497 0 -8.44(-0.56%)
Jun 22, 2010 1541 1554 1502 1505 0 -34.68(-2.25%)
Jun 21, 2010 1561 1580 1527 1540 0 -1.65(-0.11%)
Jun 18, 2010 1541 1549 1524 1541 0 +18.75(+1.23%)
Jun 17, 2010 1531 1534 1489 1523 0 -1.39(-0.09%)
Jun 16, 2010 1518 1535 1502 1524 0 -5.49(-0.36%)
Jun 15, 2010 1512 1530 1498 1530 0 +40.51(+2.72%)
Jun 14, 2010 1527 1536 1486 1489 0 -24.07(-1.59%)
Jun 11, 2010 1479 1515 1476 1513 0 +19.09(+1.28%)
Jun 10, 2010 1479 1497 1461 1494 0 +51.94(+3.60%)
Jun 09, 2010 1446 1480 1435 1442 0 +9.07(+0.63%)
Jun 08, 2010 1396 1436 1383 1433 0 +37.98(+2.72%)
Jun 07, 2010 1424 1437 1394 1395 0 -22.06(-1.56%)
Jun 04, 2010 1417 1461 1413 1417 0 -59.69(-4.04%)
Jun 03, 2010 1496 1502 1455 1477 0 -13.90(-0.93%)
Jun 02, 2010 1463 1492 1452 1491 0 +42.78(+2.95%)
Jun 01, 2010 1479 1501 1446 1448 0 -48.93(-3.27%)
May 28, 2010 1497 1497 1497 0 -39.02(-2.54%)
May 27, 2010 1497 1537 1482 1536 0 +72.07(+4.92%)
May 26, 2010 1486 1502 1456 1464 0 -7.49(-0.51%)
May 25, 2010 1401 1474 1385 1471 0 +22.27(+1.54%)
May 24, 2010 1462 1481 1443 1449 0 -25.14(-1.71%)
May 21, 2010 1418 1480 1407 1474 0 +31.84(+2.21%)
May 20, 2010 1451 1486 1439 1442 0 -60.19(-4.01%)
May 19, 2010 1501 1515 1474 1502 0 -11.57(-0.76%)
May 18, 2010 1549 1577 1507 1514 0 -18.97(-1.24%)
May 17, 2010 1541 1560 1496 1533 0 -2.69(-0.18%)
May 14, 2010 1536 1578 1522 1536 0 -56.70(-3.56%)
May 13, 2010 1609 1626 1585 1592 0 -2.96(-0.19%)
May 12, 2010 1573 1611 1566 1595 0 +30.57(+1.95%)
May 11, 2010 1576 1586 1562 1565 0 +4.16(+0.27%)
May 10, 2010 1550 1563 1539 1561 0 +82.60(+5.59%)
May 07, 2010 1514 1547 1465 1478 0 -36.99(-2.44%)
May 06, 2010 1532 1586 1386 1515 0 -59.46(-3.78%)
May 05, 2010 1579 1593 1559 1574 0 -31.12(-1.94%)
May 04, 2010 1654 1660 1587 1606 0 -73.22(-4.36%)
May 03, 2010 1670 1691 1653 1679 0 +19.43(+1.17%)
Apr 30, 2010 1706 1711 1657 1659 0 -42.45(-2.49%)
Apr 29, 2010 1692 1713 1679 1702 0 +19.59(+1.16%)
Apr 28, 2010 1677 1697 1650 1682 0 +33.68(+2.04%)
Apr 27, 2010 1707 1717 1642 1649 0 -55.68(-3.27%)
Apr 26, 2010 1701 1721 1689 1704 0 +9.25(+0.55%)
Apr 23, 2010 1660 1698 1652 1695 0 +40.93(+2.47%)
Apr 22, 2010 1626 1657 1603 1654 0 +15.92(+0.97%)
Apr 21, 2010 1639 1648 1622 1638 0 -1.69(-0.10%)
Apr 20, 2010 1652 1660 1631 1640 0 -2.89(-0.18%)
Apr 19, 2010 1624 1647 1607 1643 0 +10.32(+0.63%)
Apr 16, 2010 1656 1666 1624 1632 0 -28.29(-1.70%)
Apr 15, 2010 1646 1671 1635 1661 0 +9.87(+0.60%)
Apr 14, 2010 1632 1652 1627 1651 0 +22.82(+1.40%)
Apr 13, 2010 1629 1637 1616 1628 0 -7.74(-0.47%)
Apr 12, 2010 1639 1649 1624 1636 0 -3.92(-0.24%)
Apr 09, 2010 1631 1643 1620 1640 0 +10.26(+0.63%)
Apr 08, 2010 1612 1634 1603 1629 0 +5.95(+0.37%)
Apr 07, 2010 1624 1641 1612 1623 0 -8.38(-0.51%)
Apr 06, 2010 1615 1640 1608 1632 0 +16.64(+1.03%)
Apr 05, 2010 1596 1623 1589 1615 0 +22.44(+1.41%)
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.