Recent Quotes
My Watchlist
Indicators
Local Stocks
Buffalo Local Index
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Specialty Chemicals Sector (CIX: MSECTOR113 )

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 (%)
Oct 31, 2014 2966 2992 2923 2964 0 +23.86(+0.81%)
Oct 30, 2014 2931 2982 2879 2940 0 -7.07(-0.24%)
Oct 28, 2014 2910 2961 2892 2947 0 +57.58(+1.99%)
Oct 27, 2014 2891 2938 2846 2889 0 -17.32(-0.60%)
Oct 24, 2014 2914 2940 2873 2907 0 -6.29(-0.22%)
Oct 23, 2014 2902 2943 2872 2913 0 -7.31(-0.25%)
Oct 21, 2014 2878 2939 2871 2920 0 +49.10(+1.71%)
Oct 20, 2014 2844 2883 2817 2871 0 +25.91(+0.91%)
Oct 17, 2014 2873 2923 2799 2845 0 +6.61(+0.23%)
Oct 16, 2014 2727 2863 2721 2839 0 +44.83(+1.60%)
Oct 15, 2014 2714 2808 2671 2794 0 +40.06(+1.45%)
Oct 14, 2014 2766 2804 2675 2754 0 -0.90(-0.03%)
Oct 13, 2014 2833 2867 2742 2755 0 -77.42(-2.73%)
Oct 10, 2014 2894 2911 2804 2832 0 -71.43(-2.46%)
Oct 09, 2014 2968 2982 2886 2903 0 -67.13(-2.26%)
Oct 08, 2014 2951 2981 2896 2971 0 +20.27(+0.69%)
Oct 07, 2014 2975 2991 2938 2950 0 -34.20(-1.15%)
Oct 06, 2014 2992 3012 2970 2984 0 +3.55(+0.12%)
Oct 03, 2014 2979 3005 2956 2981 0 +11.28(+0.38%)
Oct 02, 2014 2965 2987 2911 2970 0 +0.72(+0.02%)
Oct 01, 2014 3026 3038 2954 2969 0 -60.40(-1.99%)
Sep 30, 2014 3071 3082 3012 3029 0 -45.60(-1.48%)
Sep 29, 2014 3065 3095 3047 3075 0 -20.10(-0.65%)
Sep 26, 2014 3056 3106 3041 3095 0 +36.30(+1.19%)
Sep 25, 2014 3097 3105 3047 3059 0 +32.79(+1.08%)
Sep 19, 2014 3046 3063 3007 3026 0 -14.37(-0.47%)
Sep 18, 2014 3037 3063 3022 3040 0 -48.08(-1.56%)
Sep 17, 2014 3096 3117 3072 3088 0 -1.53(-0.05%)
Sep 16, 2014 3064 3113 3051 3090 0 +23.45(+0.76%)
Sep 15, 2014 3069 3082 3037 3066 0 -6.30(-0.21%)
Sep 12, 2014 3097 3110 3053 3073 0 -28.84(-0.93%)
Sep 11, 2014 3092 3120 3072 3102 0 -5.55(-0.18%)
Sep 10, 2014 3095 3119 3071 3107 0 +10.71(+0.35%)
Sep 09, 2014 3110 3128 3076 3096 0 -20.76(-0.67%)
Sep 08, 2014 3120 3147 3096 3117 0 -10.37(-0.33%)
Sep 05, 2014 3115 3142 3098 3128 0 +10.68(+0.34%)
Sep 04, 2014 3134 3149 3103 3117 0 -13.46(-0.43%)
Sep 03, 2014 3143 3156 3114 3130 0 -0.10(-0.00%)
Sep 02, 2014 3121 3151 3107 3130 0 +11.66(+0.37%)
Sep 01, 2014 0.1478 3119 3119 3119 0 +0.01(+0.00%)
Aug 29, 2014 3109 3131 3092 3119 0 +14.26(+0.46%)
Aug 28, 2014 3098 3120 3077 3105 0 -2.78(-0.09%)
Aug 27, 2014 3103 3122 3080 3107 0 +5.79(+0.19%)
Aug 26, 2014 3114 3127 3081 3102 0 +6.58(+0.21%)
Aug 25, 2014 3089 3108 3070 3095 0 +21.62(+0.70%)
Aug 22, 2014 3079 3091 3054 3073 0 -6.09(-0.20%)
Aug 21, 2014 3081 3097 3055 3079 0 +0.10(+0.00%)
Aug 20, 2014 3075 3098 3054 3079 0 -0.74(-0.02%)
Aug 19, 2014 3065 3094 3056 3080 0 +16.46(+0.54%)
Aug 18, 2014 3047 3075 3033 3064 0 +39.17(+1.30%)
Aug 15, 2014 3034 3048 2997 3024 0 +8.20(+0.27%)
Aug 14, 2014 3007 3029 2993 3016 0 +14.18(+0.47%)
Aug 13, 2014 2968 3016 2953 3002 0 +32.16(+1.08%)
Aug 12, 2014 2971 2991 2946 2970 0 -7.56(-0.25%)
Aug 11, 2014 2957 3016 2947 2977 0 +39.18(+1.33%)
Aug 08, 2014 2930 2954 2904 2938 0 +11.40(+0.39%)
Aug 07, 2014 2950 2972 2904 2927 0 -21.76(-0.74%)
Aug 06, 2014 2922 2970 2914 2949 0 +17.86(+0.61%)
Aug 05, 2014 2950 2973 2905 2931 0 -45.50(-1.53%)
Aug 04, 2014 2949 2984 2916 2976 0 +32.65(+1.11%)
Aug 01, 2014 2943 2977 2908 2944 0 -6.07(-0.21%)
Jul 31, 2014 2989 3012 2928 2950 0 -117.03(-3.82%)
Jul 23, 2014 3067 3093 3043 3067 0 -3.26(-0.11%)
Jul 22, 2014 3058 3086 3044 3070 0 +22.20(+0.73%)
Jul 21, 2014 3048 3067 3025 3048 0 -7.59(-0.25%)
Jul 18, 2014 3045 3079 3025 3055 0 +19.00(+0.63%)
Jul 17, 2014 3049 3072 3020 3036 0 -28.15(-0.92%)
Jul 16, 2014 3070 3086 3041 3065 0 +7.50(+0.25%)
Jul 15, 2014 3059 3080 3029 3057 0 +3.31(+0.11%)
Jul 14, 2014 3058 3081 3036 3054 0 +12.51(+0.41%)
Jul 11, 2014 3025 3054 3008 3041 0 +11.75(+0.39%)
Jul 10, 2014 3021 3048 3000 3029 0 -28.01(-0.92%)
Jul 09, 2014 3048 3074 3024 3057 0 +21.04(+0.69%)
Jul 08, 2014 3049 3065 3015 3036 0 -17.96(-0.59%)
Jul 07, 2014 3071 3088 3034 3054 0 -22.20(-0.72%)
Jul 04, 2014 0.1468 3077 3077 3077 0 +0.00(+0.00%)
Jul 03, 2014 3070 3093 3055 3077 0 +10.97(+0.36%)
Jul 02, 2014 3068 3090 3044 3066 0 -8.36(-0.27%)
Jul 01, 2014 3058 3094 3047 3074 0 +25.87(+0.85%)
Jun 30, 2014 3042 3064 3021 3048 0 +4.22(+0.14%)
Jun 27, 2014 3018 3055 3009 3044 0 +17.65(+0.58%)
Jun 26, 2014 3037 3047 3002 3026 0 -14.18(-0.47%)
Jun 25, 2014 3018 3059 3005 3040 0 +14.88(+0.49%)
Jun 24, 2014 3041 3072 3014 3026 0 -18.02(-0.59%)
Jun 23, 2014 3039 3059 3020 3044 0 +7.00(+0.23%)
Jun 20, 2014 3039 3059 3015 3037 0 +7.30(+0.24%)
Jun 19, 2014 3023 3050 3002 3029 0 +7.38(+0.24%)
Jun 18, 2014 3018 3046 2988 3022 0 +4.05(+0.13%)
Jun 17, 2014 3039 3071 2996 3018 0 -24.49(-0.80%)
Jun 16, 2014 3035 3077 3018 3042 0 +42.16(+1.41%)
Jun 13, 2014 2991 3011 2970 3000 0 +12.58(+0.42%)
Jun 12, 2014 2990 3014 2967 2988 0 -5.91(-0.20%)
Jun 11, 2014 2988 3007 2973 2993 0 -3.42(-0.11%)
Jun 10, 2014 3005 3018 2976 2997 0 -0.06(-0.00%)
Jun 06, 2014 2986 3008 2969 2997 0 +21.81(+0.73%)
Jun 05, 2014 2969 2991 2938 2975 0 +15.50(+0.52%)
Jun 04, 2014 2946 2981 2930 2960 0 +10.42(+0.35%)
Jun 03, 2014 2952 2983 2925 2949 0 -18.16(-0.61%)
Jun 02, 2014 2961 2984 2931 2967 0 +9.72(+0.33%)
May 30, 2014 2963 2980 2935 2958 0 -5.08(-0.17%)
May 29, 2014 2959 2979 2928 2963 0 +13.99(+0.47%)
May 28, 2014 2938 2967 2920 2949 0 +16.07(+0.55%)
May 27, 2014 2946 2960 2914 2933 0 -1.20(-0.04%)
May 23, 2014 2934 2934 2934 0 +17.21(+0.59%)
May 22, 2014 2903 2929 2886 2917 0 +18.14(+0.63%)
May 21, 2014 2895 2921 2876 2899 0 +14.84(+0.51%)
May 20, 2014 2896 2925 2864 2884 0 -15.62(-0.54%)
May 19, 2014 2905 2937 2879 2899 0 -11.44(-0.39%)
May 16, 2014 2902 2927 2873 2911 0 +16.92(+0.58%)
May 15, 2014 2918 2931 2868 2894 0 -34.82(-1.19%)
May 14, 2014 2942 2961 2917 2929 0 -14.14(-0.48%)
May 13, 2014 2963 2982 2932 2943 0 +7.26(+0.25%)
May 12, 2014 2906 2950 2897 2936 0 +17.65(+0.60%)
May 09, 2014 2925 2946 2887 2918 0 -11.76(-0.40%)
May 08, 2014 2958 2980 2911 2930 0 -36.77(-1.24%)
May 07, 2014 2944 2976 2914 2966 0 +28.06(+0.95%)
May 06, 2014 2931 2961 2904 2938 0 +4.16(+0.14%)
May 05, 2014 2890 2951 2869 2934 0 +35.72(+1.23%)
May 02, 2014 2895 2927 2871 2898 0 +12.19(+0.42%)
May 01, 2014 2877 2923 2845 2886 0 -4.43(-0.15%)
Apr 30, 2014 2878 2916 2846 2891 0 -14.80(-0.51%)
Apr 29, 2014 2887 2942 2865 2906 0 +45.80(+1.60%)
Apr 28, 2014 2877 2898 2825 2860 0 -9.05(-0.32%)
Apr 25, 2014 2893 2907 2854 2869 0 -31.38(-1.08%)
Apr 24, 2014 2923 2948 2864 2900 0 -14.30(-0.49%)
Apr 23, 2014 2948 2964 2901 2914 0 -30.75(-1.04%)
Apr 22, 2014 2930 2964 2911 2945 0 +15.75(+0.54%)
Apr 21, 2014 2915 2944 2892 2929 0 +20.08(+0.69%)
Apr 17, 2014 2909 2909 2909 0 +17.91(+0.62%)
Apr 16, 2014 2877 2913 2859 2891 0 +24.17(+0.84%)
Apr 15, 2014 2866 2887 2816 2867 0 +8.93(+0.31%)
Apr 14, 2014 2877 2898 2841 2858 0 -0.99(-0.03%)
Apr 11, 2014 2869 2905 2842 2859 0 -21.46(-0.74%)
Apr 10, 2014 2937 2951 2867 2881 0 -55.33(-1.88%)
Apr 09, 2014 2910 2949 2884 2936 0 +24.15(+0.83%)
Apr 08, 2014 2903 2944 2876 2912 0 +11.65(+0.40%)
Apr 07, 2014 2938 2957 2882 2900 0 -40.80(-1.39%)
Apr 04, 2014 2987 3005 2925 2941 0 -28.27(-0.95%)
Apr 03, 2014 2995 3006 2951 2969 0 -21.29(-0.71%)
Apr 02, 2014 2968 3005 2950 2991 0 +23.80(+0.80%)
Apr 01, 2014 2938 2978 2918 2967 0 +32.53(+1.11%)
Mar 31, 2014 2913 2949 2888 2934 0 +35.24(+1.22%)
Mar 28, 2014 2893 2931 2871 2899 0 +10.37(+0.36%)
Mar 27, 2014 2878 2910 2845 2889 0 +9.57(+0.33%)
Mar 26, 2014 2926 2938 2873 2879 0 -33.64(-1.15%)
Mar 25, 2014 2921 2950 2894 2913 0 +2.41(+0.08%)
Mar 24, 2014 2945 2957 2883 2910 0 -23.79(-0.81%)
Mar 21, 2014 2929 2964 2904 2934 0 +12.72(+0.44%)
Mar 20, 2014 2898 2945 2885 2921 0 +91.20(+3.22%)
Mar 19, 2014 2836 2861 2802 2830 0 -199.12(-6.57%)
Mar 18, 2014 3006 3048 2990 3029 0 +32.16(+1.07%)
Mar 17, 2014 2986 3019 2965 2997 0 +22.18(+0.75%)
Mar 14, 2014 2948 3000 2940 2975 0 +17.40(+0.59%)
Mar 13, 2014 2990 3012 2945 2958 0 -21.84(-0.73%)
Mar 12, 2014 2979 3002 2946 2980 0 -15.51(-0.52%)
Mar 11, 2014 3006 3041 2975 2995 0 -8.69(-0.29%)
Mar 10, 2014 3000 3024 2976 3004 0 +0.94(+0.03%)
Mar 07, 2014 3028 3044 2985 3003 0 -18.19(-0.60%)
Mar 06, 2014 3008 3040 2996 3021 0 +9.40(+0.31%)
Mar 05, 2014 2996 3032 2990 3012 0 -4.38(-0.15%)
Mar 04, 2014 2997 3043 2978 3016 0 +35.56(+1.19%)
Mar 03, 2014 2950 3003 2938 2980 0 -3.37(-0.11%)
Feb 28, 2014 2983 3011 2951 2984 0 +6.54(+0.22%)
Feb 27, 2014 2955 3004 2942 2977 0 +12.40(+0.42%)
Feb 26, 2014 2939 2995 2923 2965 0 +31.84(+1.09%)
Feb 25, 2014 2933 2963 2905 2933 0 +0.97(+0.03%)
Feb 24, 2014 2929 2963 2903 2932 0 +3.70(+0.13%)
Feb 21, 2014 2938 2964 2916 2928 0 -6.23(-0.21%)
Feb 20, 2014 2920 2960 2878 2935 0 +12.62(+0.43%)
Feb 19, 2014 2933 2965 2902 2922 0 -31.46(-1.07%)
Feb 18, 2014 2964 2995 2937 2953 0 -15.20(-0.51%)
Feb 14, 2014 0.1591 2969 2969 2969 0 +32.04(+1.09%)
Feb 13, 2014 2896 2963 2882 2937 0 +23.69(+0.81%)
Feb 12, 2014 2914 2945 2895 2913 0 +4.70(+0.16%)
Feb 11, 2014 2870 2925 2862 2908 0 +34.12(+1.19%)
Feb 10, 2014 2862 2891 2837 2874 0 +6.40(+0.22%)
Feb 07, 2014 2851 2886 2830 2868 0 +28.70(+1.01%)
Feb 06, 2014 2815 2857 2798 2839 0 +30.61(+1.09%)
Feb 05, 2014 2792 2835 2762 2808 0 -10.53(-0.37%)
Feb 04, 2014 2814 2849 2790 2819 0 +4.25(+0.15%)
Feb 03, 2014 2862 2883 2797 2815 0 -49.91(-1.74%)
Jan 31, 2014 2845 2903 2823 2864 0 -11.29(-0.39%)
Jan 30, 2014 2860 2916 2842 2876 0 +41.62(+1.47%)
Jan 29, 2014 2827 2872 2810 2834 0 -12.08(-0.42%)
Jan 28, 2014 2847 2876 2818 2846 0 +12.61(+0.45%)
Jan 27, 2014 2854 2870 2800 2834 0 -16.35(-0.57%)
Jan 24, 2014 2897 2910 2834 2850 0 -65.12(-2.23%)
Jan 23, 2014 2926 2942 2885 2915 0 -27.37(-0.93%)
Jan 22, 2014 2933 2956 2914 2942 0 +6.34(+0.22%)
Jan 21, 2014 2939 2962 2905 2936 0 +10.44(+0.36%)
Jan 20, 2014 0.1554 2926 2926 2926 0 +0.00(+0.00%)
Jan 17, 2014 2934 2957 2909 2926 0 -18.37(-0.62%)
Jan 16, 2014 2932 2959 2912 2944 0 +2.03(+0.07%)
Jan 15, 2014 2929 2958 2916 2942 0 +12.31(+0.42%)
Jan 14, 2014 2894 2941 2885 2930 0 +42.81(+1.48%)
Jan 13, 2014 2919 2945 2873 2887 0 -37.11(-1.27%)
Jan 10, 2014 2908 2942 2893 2924 0 +22.52(+0.78%)
Jan 09, 2014 2914 2939 2877 2902 0 -11.41(-0.39%)
Jan 08, 2014 2908 2932 2878 2913 0 +3.40(+0.12%)
Jan 07, 2014 2908 2934 2888 2910 0 +3.25(+0.11%)
Jan 06, 2014 2929 2943 2888 2906 0 -17.74(-0.61%)
Jan 03, 2014 2925 2943 2902 2924 0 -2.41(-0.08%)
Jan 02, 2014 2951 2963 2899 2926 0 -43.02(-1.45%)
Dec 31, 2013 2969 2969 2969 0 +9.09(+0.31%)
Dec 30, 2013 2945 2980 2929 2960 0 +16.08(+0.55%)
Dec 27, 2013 2924 2966 2907 2944 0 +28.30(+0.97%)
Dec 26, 2013 2921 2942 2897 2916 0 -0.84(-0.03%)
Dec 24, 2013 2917 2917 2917 0 +21.79(+0.75%)
Dec 23, 2013 2896 2917 2872 2895 0 +11.66(+0.40%)
Dec 20, 2013 2845 2901 2832 2883 0 +38.04(+1.34%)
Dec 19, 2013 2846 2868 2821 2845 0 -14.73(-0.52%)
Dec 18, 2013 2835 2871 2801 2860 0 +31.89(+1.13%)
Dec 17, 2013 2833 2856 2801 2828 0 -9.10(-0.32%)
Dec 16, 2013 2830 2863 2815 2837 0 +15.70(+0.56%)
Dec 13, 2013 2824 2849 2802 2822 0 +4.41(+0.16%)
Dec 12, 2013 2813 2839 2795 2817 0 +1.77(+0.06%)
Dec 11, 2013 2852 2861 2802 2815 0 -42.34(-1.48%)
Dec 10, 2013 2861 2885 2847 2858 0 -7.30(-0.25%)
Dec 09, 2013 2864 2886 2841 2865 0 -8.97(-0.31%)
Dec 06, 2013 2856 2897 2840 2874 0 +39.97(+1.41%)
Dec 05, 2013 2836 2859 2816 2834 0 -10.44(-0.37%)
Dec 04, 2013 2848 2877 2818 2844 0 -16.56(-0.58%)
Dec 03, 2013 2876 2910 2835 2861 0 -32.76(-1.13%)
Dec 02, 2013 2900 2939 2865 2894 0 -10.94(-0.38%)
Nov 29, 2013 2904 2933 2889 2905 0 +1.28(+0.04%)
Nov 28, 2013 2892 2922 2873 2903 0 +0.01(+0.00%)
Nov 27, 2013 2892 2922 2873 2903 0 +10.96(+0.38%)
Nov 26, 2013 2890 2912 2866 2892 0 -1.59(-0.05%)
Nov 25, 2013 2909 2930 2870 2894 0 -14.57(-0.50%)
Nov 22, 2013 2889 2920 2870 2909 0 +28.58(+0.99%)
Nov 21, 2013 2855 2892 2846 2880 0 +32.29(+1.13%)
Nov 20, 2013 2861 2880 2830 2848 0 -9.16(-0.32%)
Nov 19, 2013 2887 2902 2842 2857 0 -29.62(-1.03%)
Nov 18, 2013 2898 2923 2872 2887 0 -2.64(-0.09%)
Nov 15, 2013 2881 2907 2864 2889 0 +15.58(+0.54%)
Nov 14, 2013 2853 2885 2835 2874 0 +61.64(+2.19%)
Nov 12, 2013 2815 2834 2797 2812 0 -8.67(-0.31%)
Nov 11, 2013 2828 2846 2795 2821 0 -7.07(-0.25%)
Nov 08, 2013 2797 2845 2770 2828 0 +27.61(+0.99%)
Nov 07, 2013 2838 2865 2782 2800 0 -21.52(-0.76%)
Nov 06, 2013 2817 2843 2789 2822 0 +15.28(+0.54%)
Nov 05, 2013 2804 2828 2780 2806 0 -26.31(-0.93%)
Nov 04, 2013 2821 2851 2800 2833 0 +14.35(+0.51%)
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.