Chemicals - Major Diversified Sector (CIX: MSECTOR110)
2,811.77   UNCHANGED
Streaming Delayed Price  /  Updated: 6:40 PM EDT, Sep 16, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2009 674.58 696.42 664.28 678.32 0 -9.02(-1.31%)
Feb 26, 2009 709.08 724.56 685.34 687.34 0 -8.68(-1.25%)
Feb 25, 2009 714.83 727.07 688.09 696.02 0 -23.89(-3.32%)
Feb 24, 2009 685.04 725.08 676.62 719.90 0 +30.77(+4.47%)
Feb 23, 2009 743.09 750.20 686.57 689.13 0 -50.49(-6.83%)
Feb 20, 2009 736.63 752.51 718.50 739.62 0 -14.82(-1.96%)
Feb 19, 2009 775.88 789.03 748.98 754.43 0 -9.22(-1.21%)
Feb 18, 2009 771.48 781.29 752.97 763.66 0 -0.16(-0.02%)
Feb 17, 2009 785.70 792.64 759.47 763.82 0 -44.04(-5.45%)
Feb 16, 2009 823.96 833.28 804.48 807.86 0 +0.00(+0.00%)
Feb 13, 2009 823.96 833.28 804.48 807.86 0 -18.96(-2.29%)
Feb 12, 2009 807.07 831.37 788.61 826.82 0 +4.56(+0.55%)
Feb 11, 2009 842.07 848.09 808.13 822.26 0 -12.35(-1.48%)
Feb 10, 2009 877.32 894.13 826.35 834.61 0 -40.95(-4.68%)
Feb 09, 2009 867.08 892.66 852.50 875.56 0 +2.09(+0.24%)
Feb 06, 2009 849.56 883.23 842.12 873.47 0 +25.78(+3.04%)
Feb 05, 2009 826.77 858.69 802.81 847.69 0 +19.42(+2.34%)
Feb 04, 2009 839.86 862.94 821.01 828.27 0 -7.74(-0.93%)
Feb 03, 2009 829.47 867.33 803.74 836.01 0 +20.23(+2.48%)
Feb 02, 2009 822.63 845.17 802.58 815.79 0 -15.81(-1.90%)
Jan 30, 2009 869.52 878.83 823.87 831.60 0 -37.97(-4.37%)
Jan 29, 2009 896.59 904.04 865.07 869.57 0 -44.07(-4.82%)
Jan 28, 2009 897.50 924.26 886.70 913.64 0 +32.72(+3.71%)
Jan 27, 2009 879.17 897.51 846.58 880.92 0 +5.65(+0.65%)
Jan 26, 2009 920.49 937.28 866.43 875.28 0 -26.39(-2.93%)
Jan 23, 2009 877.67 913.99 855.08 901.67 0 +5.00(+0.56%)
Jan 22, 2009 901.77 916.64 874.84 896.66 0 -36.90(-3.95%)
Jan 21, 2009 896.21 936.55 880.06 933.56 0 +42.65(+4.79%)
Jan 20, 2009 952.39 955.70 887.92 890.92 0 -65.47(-6.85%)
Jan 19, 2009 964.82 978.62 932.87 956.39 0 +0.00(+0.00%)
Jan 16, 2009 964.82 978.62 932.87 956.39 0 +7.46(+0.79%)
Jan 15, 2009 926.87 960.43 895.90 948.93 0 +21.34(+2.30%)
Jan 14, 2009 953.06 959.42 919.41 927.59 0 -41.57(-4.29%)
Jan 13, 2009 962.05 986.20 951.13 969.16 0 +3.11(+0.32%)
Jan 12, 2009 982.93 995.31 956.56 966.06 0 -20.23(-2.05%)
Jan 09, 2009 1007 1012 976.76 986.29 0 -17.31(-1.72%)
Jan 08, 2009 990.12 1011 977.91 1004 0 +9.68(+0.97%)
Jan 07, 2009 1016 1033 982.59 993.92 0 -39.24(-3.80%)
Jan 06, 2009 1001 1050 990.43 1033 0 +50.58(+5.15%)
Jan 05, 2009 976.57 998.99 957.52 982.59 0 +5.44(+0.56%)
Jan 02, 2009 950.94 981.97 936.89 977.15 0 +30.07(+3.18%)
Jan 01, 2009 940.80 961.31 925.90 947.08 0 +0.00(+0.00%)
Dec 31, 2008 940.80 961.31 925.90 947.08 0 +5.64(+0.60%)
Dec 30, 2008 922.05 946.39 909.99 941.44 0 +25.42(+2.78%)
Dec 29, 2008 941.40 951.60 893.14 916.01 0 -60.18(-6.16%)
Dec 26, 2008 973.22 983.08 960.95 976.19 0 +11.40(+1.18%)
Dec 25, 2008 971.45 984.55 951.70 964.79 0 +0.00(+0.00%)
Dec 24, 2008 971.45 984.55 951.70 964.79 0 +4.50(+0.47%)
Dec 23, 2008 981.62 997.89 955.45 960.29 0 -15.35(-1.57%)
Dec 22, 2008 997.95 1004 953.35 975.64 0 -21.70(-2.18%)
Dec 19, 2008 1004 1028 983.47 997.34 0 -3.88(-0.39%)
Dec 18, 2008 1055 1060 991.55 1001 0 -40.05(-3.85%)
Dec 17, 2008 1043 1067 1029 1041 0 -14.68(-1.39%)
Dec 16, 2008 1020 1061 1011 1056 0 +49.73(+4.94%)
Dec 15, 2008 1019 1033 988.59 1006 0 -4.31(-0.43%)
Dec 12, 2008 970.19 1019 951.51 1011 0 +18.71(+1.89%)
Dec 11, 2008 1022 1041 980.73 991.81 0 -34.85(-3.39%)
Dec 10, 2008 1032 1043 999.71 1027 0 +11.92(+1.18%)
Dec 09, 2008 1017 1051 992.74 1015 0 -17.22(-1.67%)
Dec 08, 2008 991.10 1045 976.57 1032 0 +70.82(+7.37%)
Dec 05, 2008 917.25 966.99 887.70 961.13 0 +29.43(+3.16%)
Dec 04, 2008 911.19 967.66 899.27 931.70 0 -12.52(-1.33%)
Dec 03, 2008 914.42 957.20 892.33 944.22 0 +12.70(+1.36%)
Dec 02, 2008 902.33 937.98 889.95 931.52 0 +38.21(+4.28%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here