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 31, 2010 1572 1586 1559 1565 0 -13.27(-0.84%)
Mar 30, 2010 1572 1590 1560 1578 0 +5.91(+0.38%)
Mar 29, 2010 1582 1595 1561 1573 0 -6.72(-0.43%)
Mar 26, 2010 1579 1600 1566 1579 0 +5.04(+0.32%)
Mar 25, 2010 1609 1619 1572 1574 0 -21.35(-1.34%)
Mar 24, 2010 1582 1611 1573 1596 0 +5.67(+0.36%)
Mar 23, 2010 1578 1592 1563 1590 0 +36.76(+2.37%)
Mar 22, 2010 1529 1578 1522 1553 0 +11.04(+0.72%)
Mar 19, 2010 1574 1581 1536 1542 0 -27.29(-1.74%)
Mar 18, 2010 1588 1595 1561 1569 0 -2.66(-0.17%)
Mar 17, 2010 1565 1581 1557 1572 0 +10.41(+0.67%)
Mar 16, 2010 1550 1567 1542 1562 0 +15.58(+1.01%)
Mar 15, 2010 1533 1549 1531 1546 0 +1.06(+0.07%)
Mar 12, 2010 1544 1560 1534 1545 0 +11.29(+0.74%)
Mar 11, 2010 1518 1534 1503 1534 0 +10.31(+0.68%)
Mar 10, 2010 1525 1539 1510 1523 0 -2.93(-0.19%)
Mar 09, 2010 1525 1543 1517 1526 0 -5.81(-0.38%)
Mar 08, 2010 1535 1547 1523 1532 0 -1.48(-0.10%)
Mar 05, 2010 1519 1542 1515 1534 0 +22.95(+1.52%)
Mar 04, 2010 1507 1523 1495 1511 0 +3.56(+0.24%)
Mar 03, 2010 1496 1525 1487 1507 0 +18.05(+1.21%)
Mar 02, 2010 1490 1505 1479 1489 0 +10.93(+0.74%)
Mar 01, 2010 1465 1483 1455 1478 0 +17.86(+1.22%)
Feb 26, 2010 1463 1473 1447 1460 0 +0.85(+0.06%)
Feb 25, 2010 1455 1465 1436 1459 0 -19.89(-1.34%)
Feb 24, 2010 1477 1490 1463 1479 0 +9.66(+0.66%)
Feb 23, 2010 1480 1493 1459 1470 0 -17.21(-1.16%)
Feb 22, 2010 1491 1499 1475 1487 0 +0.97(+0.07%)
Feb 19, 2010 1479 1496 1470 1486 0 +0.44(+0.03%)
Feb 18, 2010 1463 1491 1457 1485 0 +20.54(+1.40%)
Feb 17, 2010 1456 1478 1447 1465 0 +12.76(+0.88%)
Feb 16, 2010 1433 1455 1427 1452 0 +27.76(+1.95%)
Feb 12, 2010 1424 1424 1424 0 -3.37(-0.24%)
Feb 11, 2010 1412 1435 1397 1428 0 +13.90(+0.98%)
Feb 10, 2010 1419 1431 1395 1414 0 -12.50(-0.88%)
Feb 09, 2010 1402 1440 1388 1426 0 +32.95(+2.36%)
Feb 08, 2010 1404 1423 1377 1393 0 -10.32(-0.74%)
Feb 05, 2010 1394 1422 1357 1404 0 -11.64(-0.82%)
Feb 04, 2010 1444 1452 1411 1415 0 -46.88(-3.21%)
Feb 03, 2010 1468 1486 1446 1462 0 -5.25(-0.36%)
Feb 02, 2010 1469 1492 1435 1468 0 +2.35(+0.16%)
Feb 01, 2010 1447 1483 1438 1465 0 +38.45(+2.69%)
Jan 29, 2010 1446 1475 1423 1427 0 -8.50(-0.59%)
Jan 28, 2010 1476 1480 1427 1435 0 -33.89(-2.31%)
Jan 27, 2010 1468 1483 1439 1469 0 +1.62(+0.11%)
Jan 26, 2010 1462 1501 1455 1468 0 +1.09(+0.07%)
Jan 25, 2010 1461 1485 1452 1466 0 +25.88(+1.80%)
Jan 22, 2010 1470 1491 1435 1441 0 -34.68(-2.35%)
Jan 21, 2010 1529 1540 1472 1475 0 -56.00(-3.66%)
Jan 20, 2010 1538 1542 1510 1531 0 -15.80(-1.02%)
Jan 19, 2010 1515 1550 1510 1547 0 +26.69(+1.76%)
Jan 15, 2010 1520 1520 1520 0 -12.51(-0.82%)
Jan 14, 2010 1541 1551 1524 1533 0 -11.40(-0.74%)
Jan 13, 2010 1537 1555 1518 1544 0 +8.38(+0.55%)
Jan 12, 2010 1531 1554 1516 1536 0 -9.89(-0.64%)
Jan 11, 2010 1565 1571 1531 1546 0 +0.59(+0.04%)
Jan 08, 2010 1540 1557 1525 1545 0 -2.74(-0.18%)
Jan 07, 2010 1542 1558 1529 1548 0 +3.14(+0.20%)
Jan 06, 2010 1542 1566 1531 1545 0 +8.65(+0.56%)
Jan 05, 2010 1521 1551 1501 1536 0 +12.92(+0.85%)
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.