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 (%)
Jan 31, 2017 3235 3244 3201 3224 0 -20.24(-0.62%)
Jan 30, 2017 3274 3282 3225 3245 0 -48.84(-1.48%)
Jan 27, 2017 3292 3321 3267 3294 0 -34.87(-1.05%)
Jan 26, 2017 3286 3348 3271 3328 0 +69.24(+2.12%)
Jan 25, 2017 3229 3265 3217 3259 0 +30.76(+0.95%)
Jan 24, 2017 3162 3246 3141 3228 0 +90.05(+2.87%)
Jan 23, 2017 3141 3160 3116 3138 0 -4.91(-0.16%)
Jan 20, 2017 3139 3162 3122 3143 0 +14.29(+0.46%)
Jan 19, 2017 3162 3171 3114 3129 0 -26.18(-0.83%)
Jan 18, 2017 3142 3160 3120 3155 0 +21.32(+0.68%)
Jan 17, 2017 3142 3147 3115 3134 0 -21.98(-0.70%)
Jan 13, 2017 3156 3156 3156 3156 0 -16.46(-0.52%)
Jan 12, 2017 3168 3187 3145 3172 0 +0.83(+0.03%)
Jan 11, 2017 3139 3174 3127 3171 0 +33.70(+1.07%)
Jan 10, 2017 3140 3155 3116 3138 0 -4.23(-0.13%)
Jan 09, 2017 3124 3194 3117 3142 0 +11.97(+0.38%)
Jan 06, 2017 3133 3147 3107 3130 0 -3.78(-0.12%)
Jan 05, 2017 3137 3154 3110 3134 0 -12.49(-0.40%)
Jan 04, 2017 3129 3157 3123 3146 0 +28.53(+0.92%)
Jan 03, 2017 3105 3139 3075 3118 0 +19.69(+0.64%)
Dec 30, 2016 3098 3098 3098 3098 0 -15.57(-0.50%)
Dec 29, 2016 3128 3143 3106 3114 0 -15.92(-0.51%)
Dec 28, 2016 3172 3176 3126 3130 0 -31.55(-1.00%)
Dec 27, 2016 3161 3178 3153 3161 0 +3.71(+0.12%)
Dec 23, 2016 3157 3157 3157 3157 0 -1.44(-0.05%)
Dec 22, 2016 3173 3184 3145 3159 0 -18.99(-0.60%)
Dec 21, 2016 3172 3195 3156 3178 0 +12.57(+0.40%)
Dec 20, 2016 3169 3182 3151 3165 0 -0.83(-0.03%)
Dec 19, 2016 3169 3177 3145 3166 0 +5.43(+0.17%)
Dec 16, 2016 3177 3190 3137 3161 0 -4.60(-0.15%)
Dec 15, 2016 3123 3174 3116 3165 0 +37.64(+1.20%)
Dec 14, 2016 3159 3171 3114 3128 0 -36.08(-1.14%)
Dec 13, 2016 3181 3192 3148 3164 0 -9.95(-0.31%)
Dec 12, 2016 3170 3194 3151 3174 0 +12.39(+0.39%)
Dec 09, 2016 3158 3171 3135 3161 0 +5.18(+0.16%)
Dec 08, 2016 3130 3167 3112 3156 0 +30.01(+0.96%)
Dec 07, 2016 3077 3130 3067 3126 0 +43.50(+1.41%)
Dec 06, 2016 3076 3092 3048 3083 0 -0.82(-0.03%)
Dec 05, 2016 3079 3110 3062 3083 0 +22.02(+0.72%)
Dec 02, 2016 3076 3086 3047 3061 0 -15.93(-0.52%)
Dec 01, 2016 3087 3112 3066 3077 0 -0.55(-0.02%)
Nov 30, 2016 3034 3102 3010 3078 0 +61.64(+2.04%)
Nov 29, 2016 3000 3030 2984 3016 0 +6.26(+0.21%)
Nov 28, 2016 3009 3023 2988 3010 0 -3.23(-0.11%)
Nov 25, 2016 3007 3022 2990 3013 0 +9.96(+0.33%)
Nov 23, 2016 3003 3003 3003 3003 0 -0.05(-0.00%)
Nov 22, 2016 2984 3018 2967 3003 0 +20.09(+0.67%)
Nov 21, 2016 2967 2999 2950 2983 0 +45.99(+1.57%)
Nov 18, 2016 2943 2954 2926 2937 0 -11.18(-0.38%)
Nov 17, 2016 2952 2959 2922 2948 0 +6.58(+0.22%)
Nov 16, 2016 2936 2967 2925 2942 0 -2.45(-0.08%)
Nov 15, 2016 2949 2960 2900 2944 0 -2.64(-0.09%)
Nov 14, 2016 2958 2976 2926 2947 0 -2.40(-0.08%)
Nov 11, 2016 2981 2995 2910 2949 0 -41.76(-1.40%)
Nov 10, 2016 2957 3011 2947 2991 0 +36.30(+1.23%)
Nov 09, 2016 2839 2963 2827 2955 0 +38.61(+1.32%)
Nov 08, 2016 2920 2934 2900 2916 0 -2.01(-0.07%)
Nov 07, 2016 2911 2930 2889 2918 0 +45.23(+1.57%)
Nov 04, 2016 2872 2892 2855 2873 0 +4.49(+0.16%)
Nov 03, 2016 2878 2892 2859 2868 0 +3.88(+0.14%)
Nov 02, 2016 2867 2880 2849 2865 0 -3.91(-0.14%)
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.