Recent Quotes
My Watchlist
Indicators
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 (%)
May 29, 2009 1048 1066 1028 1053 0 +10.55(+1.01%)
May 28, 2009 1043 1060 1012 1042 0 +3.37(+0.32%)
May 27, 2009 1057 1074 1030 1039 0 -16.07(-1.52%)
May 26, 2009 1016 1064 1003 1055 0 +37.16(+3.65%)
May 25, 2009 1025 1042 1008 1018 0 +0.00(+0.00%)
May 22, 2009 1025 1042 1008 1018 0 -1.38(-0.14%)
May 21, 2009 1035 1043 999.60 1019 0 -27.98(-2.67%)
May 20, 2009 1057 1089 1036 1047 0 -0.61(-0.06%)
May 19, 2009 1046 1072 1029 1048 0 -0.03(-0.00%)
May 18, 2009 1027 1055 1011 1048 0 +31.33(+3.08%)
May 15, 2009 1019 1045 998.68 1017 0 -7.55(-0.74%)
May 14, 2009 1001 1038 983.98 1024 0 +24.87(+2.49%)
May 13, 2009 1023 1037 989.13 999.38 0 -110.09(-9.92%)
May 12, 2009 1114 1131 1079 1109 0 +4.51(+0.41%)
May 11, 2009 1108 1126 1082 1105 0 -18.92(-1.68%)
May 08, 2009 1091 1134 1075 1124 0 +49.41(+4.60%)
May 07, 2009 1117 1133 1058 1074 0 -27.99(-2.54%)
May 06, 2009 1112 1131 1075 1102 0 +0.69(+0.06%)
May 05, 2009 1102 1129 1079 1102 0 +3.86(+0.35%)
May 04, 2009 1067 1102 1058 1098 0 +52.94(+5.07%)
May 01, 2009 1035 1060 1015 1045 0 +11.24(+1.09%)
Apr 30, 2009 1038 1071 1017 1034 0 +10.81(+1.06%)
Apr 29, 2009 997.88 1039 988.05 1023 0 +34.53(+3.49%)
Apr 28, 2009 971.86 1006 959.04 988.38 0 +8.29(+0.85%)
Apr 27, 2009 975.22 998.84 957.35 980.09 0 -10.08(-1.02%)
Apr 24, 2009 968.88 1007 949.20 990.17 0 +27.80(+2.89%)
Apr 23, 2009 963.01 980.77 934.95 962.37 0 +12.68(+1.34%)
Apr 22, 2009 936.82 976.82 922.87 949.69 0 +4.06(+0.43%)
Apr 21, 2009 910.67 957.95 900.25 945.63 0 +34.45(+3.78%)
Apr 20, 2009 969.28 976.26 899.35 911.18 0 -70.98(-7.23%)
Apr 17, 2009 972.93 994.46 952.31 982.16 0 +4.53(+0.46%)
Apr 16, 2009 964.74 989.94 936.15 977.63 0 +23.90(+2.51%)
Apr 15, 2009 935.36 961.06 916.72 953.73 0 +11.59(+1.23%)
Apr 14, 2009 945.86 968.99 925.54 942.14 0 -13.52(-1.41%)
Apr 13, 2009 946.55 968.51 926.68 955.66 0 +1.38(+0.15%)
Apr 10, 2009 922.29 962.91 913.83 954.27 0 +0.00(+0.00%)
Apr 09, 2009 922.37 962.91 913.98 954.27 0 +50.81(+5.62%)
Apr 08, 2009 889.92 911.21 880.27 903.46 0 +20.80(+2.36%)
Apr 07, 2009 899.33 914.22 874.14 882.66 0 -30.75(-3.37%)
Apr 06, 2009 913.31 929.61 890.45 913.42 0 -7.77(-0.84%)
Apr 03, 2009 887.27 933.29 884.71 921.19 0 +15.67(+1.73%)
Apr 02, 2009 884.60 924.75 861.05 905.52 0 +42.42(+4.91%)
Apr 01, 2009 827.12 875.73 820.67 863.10 0 +20.38(+2.42%)
Mar 31, 2009 846.56 865.23 826.91 842.72 0 +10.24(+1.23%)
Mar 30, 2009 818.45 854.47 806.18 832.47 0 -14.05(-1.66%)
Mar 27, 2009 857.60 874.26 831.43 846.53 0 -17.85(-2.07%)
Mar 26, 2009 833.62 873.75 824.24 864.38 0 +32.76(+3.94%)
Mar 25, 2009 814.76 849.87 800.18 831.62 0 +21.21(+2.62%)
Mar 24, 2009 816.70 834.34 797.61 810.40 0 -15.75(-1.91%)
Mar 23, 2009 799.83 828.73 783.28 826.15 0 +57.39(+7.47%)
Mar 20, 2009 784.17 794.37 757.04 768.76 0 -13.85(-1.77%)
Mar 19, 2009 783.66 800.62 742.65 782.61 0 +22.61(+2.98%)
Mar 18, 2009 730.77 772.54 718.26 759.99 0 +16.56(+2.23%)
Mar 17, 2009 738.99 760.77 710.85 743.43 0 +5.14(+0.70%)
Mar 16, 2009 750.03 767.59 694.38 738.29 0 -9.34(-1.25%)
Mar 13, 2009 750.43 766.74 700.72 747.63 0 -6.27(-0.83%)
Mar 12, 2009 723.55 759.68 708.66 753.91 0 +24.43(+3.35%)
Mar 11, 2009 718.16 747.85 704.88 729.48 0 +10.49(+1.46%)
Mar 10, 2009 688.11 726.23 678.16 718.99 0 +44.73(+6.63%)
Mar 09, 2009 675.18 697.81 655.19 674.26 0 -6.07(-0.89%)
Mar 06, 2009 678.45 698.83 657.13 680.33 0 +3.29(+0.49%)
Mar 05, 2009 708.36 716.96 666.13 677.04 0 -38.18(-5.34%)
Mar 04, 2009 709.42 739.38 690.87 715.21 0 +16.97(+2.43%)
Mar 03, 2009 720.65 733.63 686.71 698.25 0 -11.86(-1.67%)
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.