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 28, 2013 1976 1976 1976 0 +11.10(+0.56%)
Mar 27, 2013 1961 1971 1944 1965 0 -11.07(-0.56%)
Mar 26, 2013 1980 1990 1964 1976 0 -1.96(-0.10%)
Mar 25, 2013 1996 2008 1969 1978 0 -16.07(-0.81%)
Mar 22, 2013 2002 2012 1985 1994 0 +1.42(+0.07%)
Mar 21, 2013 2018 2025 1989 1993 0 -42.78(-2.10%)
Mar 20, 2013 2035 2046 2024 2036 0 +10.64(+0.53%)
Mar 19, 2013 2037 2045 2002 2025 0 -8.42(-0.41%)
Mar 18, 2013 2028 2044 2016 2033 0 -16.15(-0.79%)
Mar 15, 2013 2044 2062 2037 2050 0 -1.47(-0.07%)
Mar 14, 2013 2045 2058 2036 2051 0 +14.45(+0.71%)
Mar 13, 2013 2037 2049 2024 2037 0 -3.04(-0.15%)
Mar 12, 2013 2028 2047 2019 2040 0 +9.75(+0.48%)
Mar 11, 2013 2017 2034 2005 2030 0 +12.37(+0.61%)
Mar 08, 2013 2012 2025 2005 2018 0 +18.63(+0.93%)
Mar 07, 2013 2000 2012 1990 1999 0 +1.01(+0.05%)
Mar 06, 2013 2001 2012 1988 1998 0 +8.80(+0.44%)
Mar 05, 2013 1988 2007 1979 1989 0 +15.01(+0.76%)
Mar 04, 2013 1960 1978 1947 1974 0 +8.42(+0.43%)
Mar 01, 2013 1950 1974 1930 1966 0 +2.46(+0.13%)
Feb 28, 2013 1964 1978 1954 1963 0 +3.85(+0.20%)
Feb 27, 2013 1921 1968 1916 1959 0 +43.59(+2.28%)
Feb 26, 2013 1907 1924 1896 1916 0 -30.03(-1.54%)
Feb 22, 2013 1921 1951 1914 1946 0 +33.01(+1.73%)
Feb 21, 2013 1937 1942 1895 1913 0 -31.82(-1.64%)
Feb 20, 2013 1987 1989 1940 1945 0 -41.53(-2.09%)
Feb 15, 2013 1986 1986 1986 0 -5.10(-0.26%)
Feb 14, 2013 1999 2005 1983 1991 0 -15.65(-0.78%)
Feb 13, 2013 2003 2018 1996 2007 0 +5.36(+0.27%)
Feb 12, 2013 1991 2008 1980 2002 0 +6.07(+0.30%)
Feb 11, 2013 1990 2001 1981 1995 0 +5.44(+0.27%)
Feb 08, 2013 1981 1995 1974 1990 0 +13.98(+0.71%)
Feb 07, 2013 1988 1995 1954 1976 0 -13.49(-0.68%)
Feb 06, 2013 1982 1996 1972 1990 0 +12.02(+0.61%)
Feb 04, 2013 1988 1997 1973 1978 0 -23.97(-1.20%)
Feb 01, 2013 1985 2009 1973 2002 0 +26.67(+1.35%)
Jan 31, 2013 1976 2007 1962 1975 0 -43.49(-2.15%)
Jan 30, 2013 2028 2039 2012 2018 0 -15.50(-0.76%)
Jan 29, 2013 2022 2044 2011 2034 0 +4.64(+0.23%)
Jan 28, 2013 2040 2043 2017 2029 0 -11.34(-0.56%)
Jan 25, 2013 2039 2048 2027 2041 0 +8.29(+0.41%)
Jan 24, 2013 2021 2047 2016 2032 0 +13.51(+0.67%)
Jan 23, 2013 2017 2033 2003 2019 0 -3.95(-0.20%)
Jan 22, 2013 2011 2030 2000 2023 0 +16.36(+0.82%)
Jan 18, 2013 2006 2006 2006 0 +9.03(+0.45%)
Jan 17, 2013 1993 2006 1987 1997 0 +16.62(+0.84%)
Jan 16, 2013 1982 1990 1967 1981 0 -10.37(-0.52%)
Jan 15, 2013 1987 1997 1982 1991 0 -4.58(-0.23%)
Jan 14, 2013 1992 2007 1982 1996 0 +4.71(+0.24%)
Jan 12, 2013 1995 2001 1973 1991 0 +0.00(+0.00%)
Jan 11, 2013 1995 2001 1973 1991 0 -5.74(-0.29%)
Jan 10, 2013 2002 2007 1973 1997 0 +6.28(+0.32%)
Jan 09, 2013 1976 1997 1971 1990 0 +21.66(+1.10%)
Jan 08, 2013 1972 1981 1950 1969 0 -1.64(-0.08%)
Jan 07, 2013 1959 1975 1948 1970 0 -1.00(-0.05%)
Jan 04, 2013 1948 1978 1945 1971 0 +27.92(+1.44%)
Jan 03, 2013 1960 1975 1935 1943 0 -12.77(-0.65%)
Jan 02, 2013 1957 1960 1932 1956 0 +45.95(+2.41%)
Dec 31, 2012 1910 1910 1910 0 +29.98(+1.59%)
Dec 28, 2012 1890 1903 1876 1880 0 -24.14(-1.27%)
Dec 27, 2012 1915 1919 1873 1904 0 -7.67(-0.40%)
Dec 26, 2012 1908 1925 1899 1912 0 +6.27(+0.33%)
Dec 24, 2012 1906 1906 1906 0 +7.71(+0.41%)
Dec 21, 2012 1896 1909 1883 1898 0 -20.21(-1.05%)
Dec 20, 2012 1896 1920 1886 1918 0 +18.94(+1.00%)
Dec 19, 2012 1913 1921 1895 1899 0 -11.73(-0.61%)
Dec 18, 2012 1887 1917 1876 1911 0 +26.53(+1.41%)
Dec 17, 2012 1864 1888 1858 1885 0 +27.72(+1.49%)
Dec 14, 2012 1843 1871 1840 1857 0 +10.79(+0.58%)
Dec 13, 2012 1853 1869 1834 1846 0 -7.69(-0.41%)
Dec 12, 2012 1862 1877 1839 1854 0 +13.28(+0.72%)
Dec 11, 2012 1834 1854 1825 1840 0 +13.59(+0.74%)
Dec 10, 2012 1812 1831 1809 1827 0 +10.74(+0.59%)
Dec 07, 2012 1802 1822 1787 1816 0 +17.46(+0.97%)
Dec 06, 2012 1793 1805 1781 1799 0 +6.77(+0.38%)
Dec 05, 2012 1784 1803 1771 1792 0 +9.38(+0.53%)
Dec 04, 2012 1780 1804 1772 1783 0 -30.65(-1.69%)
Nov 30, 2012 1812 1828 1802 1813 0 +0.44(+0.02%)
Nov 29, 2012 1819 1828 1801 1813 0 +5.02(+0.28%)
Nov 28, 2012 1792 1812 1774 1808 0 +0.48(+0.03%)
Nov 27, 2012 1804 1825 1795 1807 0 +0.37(+0.02%)
Nov 26, 2012 1795 1810 1785 1807 0 +4.42(+0.25%)
Nov 24, 2012 1785 1806 1779 1802 0 +0.00(+0.00%)
Nov 23, 2012 1785 1806 1779 1802 0 +27.35(+1.54%)
Nov 21, 2012 1775 1775 1775 0 -3.34(-0.19%)
Nov 20, 2012 1772 1792 1761 1778 0 +1.18(+0.07%)
Nov 19, 2012 1749 1781 1743 1777 0 +51.33(+2.97%)
Nov 16, 2012 1728 1742 1706 1726 0 +0.91(+0.05%)
Nov 15, 2012 1737 1749 1712 1725 0 -13.06(-0.75%)
Nov 14, 2012 1767 1771 1734 1738 0 -27.85(-1.58%)
Nov 13, 2012 1764 1789 1750 1766 0 +3.75(+0.21%)
Nov 12, 2012 1772 1786 1750 1762 0 -1.36(-0.08%)
Nov 09, 2012 1759 1787 1751 1764 0 -0.97(-0.05%)
Nov 08, 2012 1793 1802 1759 1764 0 -29.59(-1.65%)
Nov 07, 2012 1792 1811 1774 1794 0 -19.18(-1.06%)
Nov 06, 2012 1801 1826 1793 1813 0 +14.85(+0.83%)
Nov 05, 2012 1774 1802 1767 1798 0 +14.25(+0.80%)
Nov 02, 2012 1821 1829 1778 1784 0 -26.17(-1.45%)
Nov 01, 2012 1781 1822 1773 1810 0 +33.81(+1.90%)
Oct 31, 2012 1795 1813 1762 1777 0 -10.90(-0.61%)
Oct 26, 2012 1787 1787 1787 0 +13.12(+0.74%)
Oct 25, 2012 1797 1806 1756 1774 0 -16.96(-0.95%)
Oct 24, 2012 1802 1821 1780 1791 0 +19.18(+1.08%)
Oct 23, 2012 1789 1806 1756 1772 0 -84.26(-4.54%)
Oct 19, 2012 1892 1895 1846 1856 0 -45.44(-2.39%)
Oct 18, 2012 1888 1913 1878 1902 0 +7.49(+0.40%)
Oct 17, 2012 1885 1902 1875 1894 0 +13.16(+0.70%)
Oct 16, 2012 1842 1887 1836 1881 0 +50.42(+2.75%)
Oct 15, 2012 1815 1834 1808 1831 0 +17.84(+0.98%)
Oct 12, 2012 1820 1836 1806 1813 0 -6.11(-0.34%)
Oct 11, 2012 1840 1848 1818 1819 0 -5.47(-0.30%)
Oct 10, 2012 1842 1845 1819 1824 0 -17.35(-0.94%)
Oct 09, 2012 1866 1872 1839 1842 0 -28.54(-1.53%)
Oct 08, 2012 1876 1888 1859 1870 0 -16.98(-0.90%)
Oct 06, 2012 1886 1906 1877 1887 0 +0.00(+0.00%)
Oct 05, 2012 1886 1906 1877 1887 0 +14.18(+0.76%)
Oct 04, 2012 1866 1885 1856 1873 0 +19.68(+1.06%)
Oct 03, 2012 1859 1870 1839 1853 0 -3.20(-0.17%)
Oct 02, 2012 1877 1885 1844 1857 0 -15.60(-0.83%)
Oct 01, 2012 1868 1894 1860 1872 0 +8.20(+0.44%)
Sep 28, 2012 1866 1873 1852 1864 0 -10.65(-0.57%)
Sep 27, 2012 1871 1883 1856 1875 0 +11.94(+0.64%)
Sep 26, 2012 1874 1883 1852 1863 0 -14.06(-0.75%)
Sep 25, 2012 1911 1918 1876 1877 0 -29.22(-1.53%)
Sep 24, 2012 1912 1919 1895 1906 0 -15.72(-0.82%)
Sep 21, 2012 1949 1955 1912 1922 0 -15.33(-0.79%)
Sep 20, 2012 1924 1940 1913 1937 0 -2.88(-0.15%)
Sep 19, 2012 1933 1955 1923 1940 0 +12.15(+0.63%)
Sep 18, 2012 1935 1938 1919 1928 0 -10.63(-0.55%)
Sep 17, 2012 1959 1964 1932 1938 0 -29.64(-1.51%)
Sep 14, 2012 1940 1980 1930 1968 0 +34.16(+1.77%)
Sep 13, 2012 1889 1939 1879 1934 0 +45.71(+2.42%)
Sep 12, 2012 1905 1915 1877 1888 0 -10.73(-0.57%)
Sep 11, 2012 1898 1915 1888 1899 0 +2.19(+0.12%)
Sep 10, 2012 1892 1912 1886 1897 0 +4.02(+0.21%)
Sep 07, 2012 1870 1899 1864 1893 0 +24.41(+1.31%)
Sep 06, 2012 1836 1875 1834 1868 0 +45.74(+2.51%)
Sep 05, 2012 1823 1837 1814 1823 0 -1.02(-0.06%)
Sep 04, 2012 1849 1855 1816 1824 0 -29.17(-1.57%)
Aug 31, 2012 1853 1853 1853 0 +8.53(+0.46%)
Aug 30, 2012 1851 1862 1838 1844 0 -11.19(-0.60%)
Aug 29, 2012 1856 1867 1843 1855 0 -2.63(-0.14%)
Aug 27, 2012 1879 1881 1853 1858 0 -16.72(-0.89%)
Aug 24, 2012 1869 1881 1857 1875 0 +4.23(+0.23%)
Aug 23, 2012 1885 1892 1867 1871 0 -20.56(-1.09%)
Aug 22, 2012 1871 1892 1862 1891 0 +11.63(+0.62%)
Aug 21, 2012 1888 1903 1873 1880 0 -5.54(-0.29%)
Aug 20, 2012 1883 1890 1871 1885 0 -2.97(-0.16%)
Aug 17, 2012 1887 1899 1876 1888 0 +4.10(+0.22%)
Aug 16, 2012 1865 1892 1860 1884 0 +19.36(+1.04%)
Aug 15, 2012 1856 1875 1847 1865 0 +3.24(+0.17%)
Aug 14, 2012 1868 1877 1849 1861 0 -0.39(-0.02%)
Aug 13, 2012 1871 1875 1848 1862 0 -18.59(-0.99%)
Aug 11, 2012 1864 1884 1854 1880 0 +0.00(+0.00%)
Aug 10, 2012 1864 1884 1854 1880 0 +7.84(+0.42%)
Aug 09, 2012 1870 1887 1861 1872 0 +1.45(+0.08%)
Aug 08, 2012 1863 1882 1855 1871 0 +2.44(+0.13%)
Aug 07, 2012 1865 1879 1854 1869 0 +14.43(+0.78%)
Aug 06, 2012 1849 1867 1841 1854 0 +14.34(+0.78%)
Aug 03, 2012 1839 1856 1826 1840 0 +30.99(+1.71%)
Aug 02, 2012 1808 1828 1786 1809 0 -15.41(-0.84%)
Aug 01, 2012 1828 1868 1817 1824 0 +6.18(+0.34%)
Jul 31, 2012 1814 1832 1806 1818 0 -3.66(-0.20%)
Jul 30, 2012 1824 1842 1812 1822 0 -6.44(-0.35%)
Jul 27, 2012 1812 1842 1800 1828 0 +24.81(+1.38%)
Jul 26, 2012 1807 1838 1787 1803 0 +4.16(+0.23%)
Jul 25, 2012 1801 1812 1777 1799 0 +7.70(+0.43%)
Jul 24, 2012 1812 1827 1773 1791 0 -16.69(-0.92%)
Jul 23, 2012 1791 1817 1773 1808 0 -19.48(-1.07%)
Jul 20, 2012 1831 1841 1813 1828 0 -18.62(-1.01%)
Jul 19, 2012 1819 1855 1811 1846 0 +22.74(+1.25%)
Jul 18, 2012 1797 1832 1787 1824 0 +19.25(+1.07%)
Jul 17, 2012 1788 1809 1773 1804 0 +24.27(+1.36%)
Jul 16, 2012 1786 1795 1766 1780 0 -13.27(-0.74%)
Jul 14, 2012 1768 1799 1766 1793 0 +0.00(+0.00%)
Jul 13, 2012 1768 1799 1766 1793 0 +33.89(+1.93%)
Jul 12, 2012 1756 1771 1733 1759 0 -12.14(-0.69%)
Jul 11, 2012 1788 1791 1750 1772 0 -17.51(-0.98%)
Jul 10, 2012 1815 1835 1777 1789 0 -13.53(-0.75%)
Jul 09, 2012 1825 1831 1792 1803 0 -28.31(-1.55%)
Jul 06, 2012 1826 1842 1810 1831 0 -16.36(-0.89%)
Jul 05, 2012 1840 1859 1829 1847 0 -1.15(-0.06%)
Jul 03, 2012 1848 1848 1848 0 +11.85(+0.65%)
Jul 02, 2012 1842 1859 1810 1837 0 -18.23(-0.98%)
Jun 30, 2012 1849 1860 1830 1855 0 -2.43(-0.13%)
Jun 29, 2012 1849 1861 1830 1857 0 +44.79(+2.47%)
Jun 28, 2012 1798 1817 1775 1812 0 +0.65(+0.04%)
Jun 27, 2012 1815 1828 1793 1812 0 +3.28(+0.18%)
Jun 26, 2012 1816 1834 1792 1808 0 -10.52(-0.58%)
Jun 25, 2012 1824 1832 1802 1819 0 -26.69(-1.45%)
Jun 22, 2012 1849 1860 1826 1846 0 +8.05(+0.44%)
Jun 21, 2012 1900 1905 1832 1838 0 -60.14(-3.17%)
Jun 20, 2012 1906 1920 1883 1898 0 -5.52(-0.29%)
Jun 19, 2012 1884 1919 1880 1903 0 +33.32(+1.78%)
Jun 18, 2012 1854 1876 1846 1870 0 +9.20(+0.49%)
Jun 15, 2012 1841 1868 1832 1861 0 +31.78(+1.74%)
Jun 14, 2012 1822 1840 1805 1829 0 +10.24(+0.56%)
Jun 13, 2012 1838 1846 1811 1819 0 -31.84(-1.72%)
Jun 12, 2012 1828 1853 1810 1851 0 +35.92(+1.98%)
Jun 11, 2012 1867 1872 1812 1815 0 -30.65(-1.66%)
Jun 08, 2012 1822 1852 1811 1845 0 +12.41(+0.68%)
Jun 07, 2012 1841 1862 1827 1833 0 +15.46(+0.85%)
Jun 06, 2012 1788 1820 1786 1817 0 +43.21(+2.44%)
Jun 05, 2012 1749 1780 1742 1774 0 +18.70(+1.07%)
Jun 04, 2012 1755 1767 1726 1756 0 +1.56(+0.09%)
Jun 02, 2012 1771 1786 1748 1754 0 +0.00(+0.00%)
Jun 01, 2012 1771 1786 1748 1754 0 -53.02(-2.93%)
May 31, 2012 1812 1823 1776 1807 0 -5.76(-0.32%)
May 30, 2012 1832 1841 1807 1813 0 -40.84(-2.20%)
May 29, 2012 1838 1858 1828 1854 0 +37.94(+2.09%)
May 25, 2012 1816 1816 1816 0 -71.12(-3.77%)
May 24, 2012 1886 1897 1859 1887 0 +23.58(+1.27%)
May 23, 2012 1836 1869 1810 1863 0 +12.41(+0.67%)
May 22, 2012 1870 1877 1840 1851 0 -7.82(-0.42%)
May 21, 2012 1807 1862 1802 1859 0 +53.63(+2.97%)
May 18, 2012 1828 1841 1798 1805 0 -16.18(-0.89%)
May 17, 2012 1872 1876 1818 1821 0 -46.55(-2.49%)
May 16, 2012 1903 1919 1866 1868 0 -26.23(-1.38%)
May 15, 2012 1925 1933 1887 1894 0 -31.78(-1.65%)
May 14, 2012 1934 1947 1918 1926 0 -30.31(-1.55%)
May 11, 2012 1945 1972 1939 1956 0 -5.13(-0.26%)
May 10, 2012 1984 1990 1954 1961 0 -2.96(-0.15%)
May 09, 2012 1957 1989 1944 1964 0 -12.40(-0.63%)
May 08, 2012 1968 1981 1943 1977 0 -6.68(-0.34%)
May 07, 2012 1976 1994 1965 1983 0 -0.13(-0.01%)
May 04, 2012 2000 2002 1976 1983 0 -25.83(-1.29%)
May 03, 2012 2028 2037 2002 2009 0 -16.91(-0.83%)
May 02, 2012 2023 2034 2004 2026 0 -9.49(-0.47%)
May 01, 2012 2026 2057 2012 2036 0 +5.13(+0.25%)
Apr 30, 2012 2049 2054 2021 2030 0 -23.28(-1.13%)
Apr 27, 2012 2059 2071 2042 2054 0 +0.41(+0.02%)
Apr 26, 2012 2036 2063 2027 2053 0 -14.20(-0.69%)
Apr 25, 2012 2032 2071 2027 2068 0 +54.93(+2.73%)
Apr 24, 2012 2006 2030 1979 2013 0 -4.10(-0.20%)
Apr 23, 2012 2015 2025 2002 2017 0 -28.02(-1.37%)
Apr 20, 2012 2042 2059 2033 2045 0 +10.13(+0.50%)
Apr 19, 2012 2030 2056 2007 2035 0 +1.63(+0.08%)
Apr 18, 2012 2033 2051 2025 2033 0 -11.60(-0.57%)
Apr 17, 2012 2021 2056 2017 2045 0 +37.65(+1.88%)
Apr 16, 2012 1999 2021 1984 2007 0 +20.91(+1.05%)
Apr 13, 2012 1994 2010 1977 1986 0 -1.47(-0.07%)
Apr 12, 2012 1947 1994 1944 1987 0 +45.44(+2.34%)
Apr 11, 2012 1944 1960 1925 1942 0 +23.40(+1.22%)
Apr 10, 2012 1960 1968 1911 1919 0 -42.82(-2.18%)
Apr 09, 2012 1967 1981 1949 1961 0 -34.43(-1.73%)
Apr 05, 2012 1992 2025 1986 1996 0 -3.06(-0.15%)
Apr 04, 2012 1999 2008 1983 1999 0 -23.82(-1.18%)
Apr 03, 2012 2036 2043 2009 2023 0 -18.65(-0.91%)
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.