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 23, 2020 6251 6300 6206 6241 0 +17.02(+0.27%)
Dec 22, 2020 6223 6264 6166 6224 0 +3.50(+0.06%)
Dec 21, 2020 6182 6244 6102 6221 0 -48.48(-0.77%)
Dec 18, 2020 6238 6288 6174 6269 0 +24.29(+0.39%)
Dec 17, 2020 6262 6285 6214 6245 0 +25.05(+0.40%)
Dec 16, 2020 6258 6277 6188 6220 0 -14.89(-0.24%)
Dec 15, 2020 6241 6274 6179 6235 0 +66.51(+1.08%)
Dec 14, 2020 6262 6300 6164 6168 0 -45.70(-0.74%)
Dec 11, 2020 6202 6249 6163 6214 0 -23.58(-0.38%)
Dec 10, 2020 6229 6282 6181 6238 0 -26.37(-0.42%)
Dec 09, 2020 6267 6323 6203 6264 0 +23.81(+0.38%)
Dec 08, 2020 6197 6264 6174 6240 0 +39.15(+0.63%)
Dec 07, 2020 6257 6298 6174 6201 0 -53.17(-0.85%)
Dec 04, 2020 6185 6290 6130 6254 0 +96.12(+1.56%)
Dec 03, 2020 6250 6284 6133 6158 0 -80.59(-1.29%)
Dec 02, 2020 6395 6428 6220 6239 0 -169.13(-2.64%)
Dec 01, 2020 6447 6494 6349 6408 0 +35.17(+0.55%)
Nov 30, 2020 6333 6408 6278 6373 0 +23.93(+0.38%)
Nov 27, 2020 6356 6400 6307 6349 0 +11.78(+0.19%)
Nov 25, 2020 6440 6475 6313 6337 0 -106.59(-1.65%)
Nov 24, 2020 6388 6511 6339 6444 0 +114.38(+1.81%)
Nov 23, 2020 6260 6358 6241 6329 0 +111.54(+1.79%)
Nov 20, 2020 6245 6274 6167 6218 0 -29.56(-0.47%)
Nov 19, 2020 6188 6293 6109 6247 0 +38.46(+0.62%)
Nov 18, 2020 6240 6318 6182 6209 0 -18.44(-0.30%)
Nov 17, 2020 6164 6239 6108 6227 0 +12.32(+0.20%)
Nov 16, 2020 6177 6257 6119 6215 0 +97.17(+1.59%)
Nov 13, 2020 6104 6175 6046 6118 0 +64.25(+1.06%)
Nov 12, 2020 6195 6238 6012 6053 0 -188.11(-3.01%)
Nov 11, 2020 6377 6424 6174 6242 0 -218.64(-3.38%)
Nov 10, 2020 6381 6528 6330 6460 0 +106.19(+1.67%)
Nov 09, 2020 6601 6778 6338 6354 0 -38.29(-0.60%)
Nov 06, 2020 6371 6427 6314 6392 0 +37.65(+0.59%)
Nov 05, 2020 6256 6435 6241 6355 0 +189.71(+3.08%)
Nov 04, 2020 6147 6239 6064 6165 0 +22.90(+0.37%)
Nov 03, 2020 6164 6228 6094 6142 0 +22.36(+0.37%)
Nov 02, 2020 6005 6159 5975 6120 0 +205.08(+3.47%)
Oct 30, 2020 5896 5971 5829 5915 0 -28.92(-0.49%)
Oct 29, 2020 5832 5989 5803 5943 0 +100.34(+1.72%)
Oct 28, 2020 5846 5936 5775 5843 0 -88.97(-1.50%)
Oct 27, 2020 6002 6040 5910 5932 0 -46.03(-0.77%)
Oct 26, 2020 6045 6068 5909 5978 0 -150.10(-2.45%)
Oct 23, 2020 6124 6154 6068 6128 0 +49.60(+0.82%)
Oct 22, 2020 6067 6107 5993 6079 0 +22.14(+0.37%)
Oct 21, 2020 6076 6159 6049 6057 0 -26.98(-0.44%)
Oct 20, 2020 6144 6178 6075 6083 0 -20.99(-0.34%)
Oct 19, 2020 6223 6256 6086 6104 0 -96.48(-1.56%)
Oct 16, 2020 6189 6251 6161 6201 0 +45.39(+0.74%)
Oct 15, 2020 6136 6187 6085 6156 0 -29.02(-0.47%)
Oct 14, 2020 6199 6241 6153 6185 0 -14.42(-0.23%)
Oct 13, 2020 6231 6287 6172 6199 0 -45.31(-0.73%)
Oct 12, 2020 6257 6294 6214 6244 0 +31.36(+0.50%)
Oct 09, 2020 6201 6255 6158 6213 0 +53.73(+0.87%)
Oct 08, 2020 6200 6239 6126 6159 0 -14.44(-0.23%)
Oct 07, 2020 6128 6210 6107 6174 0 +132.59(+2.19%)
Oct 06, 2020 6132 6198 6031 6041 0 -62.17(-1.02%)
Oct 05, 2020 6081 6190 6041 6103 0 +68.01(+1.13%)
Oct 02, 2020 5945 6097 5910 6035 0 +27.41(+0.46%)
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.