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, 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%)
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.