| Chemicals - Major Diversified Sector | (CIX: MSECTOR110) |
|
|
|
Streaming Delayed Price
/ Updated: /
|
| View: | Sector | News |
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%) |
