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 (%)
Apr 28, 2017 3321 3349 3277 3307 0 -12.69(-0.38%)
Apr 27, 2017 3324 3364 3272 3320 0 -7.10(-0.21%)
Apr 26, 2017 3306 3358 3282 3327 0 +3.97(+0.12%)
Apr 25, 2017 3292 3340 3268 3323 0 +37.89(+1.15%)
Apr 24, 2017 3274 3313 3246 3285 0 +60.42(+1.87%)
Apr 21, 2017 3227 3250 3198 3225 0 -4.47(-0.14%)
Apr 20, 2017 3222 3259 3192 3229 0 +33.98(+1.06%)
Apr 19, 2017 3210 3239 3172 3195 0 -0.97(-0.03%)
Apr 18, 2017 3165 3222 3144 3196 0 +10.88(+0.34%)
Apr 17, 2017 3184 3207 3147 3185 0 +22.67(+0.72%)
Apr 13, 2017 3225 3245 3151 3163 0 -70.76(-2.19%)
Apr 12, 2017 3286 3295 3202 3234 0 -67.03(-2.03%)
Apr 11, 2017 3278 3314 3242 3301 0 +23.47(+0.72%)
Apr 10, 2017 3277 3316 3246 3277 0 +11.16(+0.34%)
Apr 07, 2017 3202 3300 3186 3266 0 +14.87(+0.46%)
Apr 06, 2017 3235 3271 3211 3251 0 +19.89(+0.62%)
Apr 05, 2017 3287 3327 3222 3231 0 -27.32(-0.84%)
Apr 04, 2017 3253 3281 3223 3259 0 +21.87(+0.68%)
Apr 03, 2017 3267 3287 3200 3237 0 -24.13(-0.74%)
Mar 31, 2017 3243 3290 3215 3261 0 +9.97(+0.31%)
Mar 30, 2017 3249 3289 3225 3251 0 +1.41(+0.04%)
Mar 29, 2017 3222 3271 3205 3249 0 +31.31(+0.97%)
Mar 28, 2017 3187 3244 3164 3218 0 +15.51(+0.48%)
Mar 27, 2017 3148 3219 3119 3203 0 +14.06(+0.44%)
Mar 24, 2017 3223 3248 3175 3189 0 -17.36(-0.54%)
Mar 23, 2017 3168 3226 3148 3206 0 +29.05(+0.91%)
Mar 22, 2017 3179 3208 3143 3177 0 -10.43(-0.33%)
Mar 21, 2017 3274 3289 3175 3187 0 -81.04(-2.48%)
Mar 20, 2017 3251 3288 3221 3268 0 +5.64(+0.17%)
Mar 17, 2017 3257 3297 3230 3263 0 +14.92(+0.46%)
Mar 16, 2017 3262 3283 3226 3248 0 +2.28(+0.07%)
Mar 15, 2017 3180 3260 3159 3245 0 +86.05(+2.72%)
Mar 14, 2017 3168 3187 3124 3159 0 -37.08(-1.16%)
Mar 13, 2017 3178 3216 3154 3196 0 +38.63(+1.22%)
Mar 10, 2017 3168 3184 3130 3158 0 +24.93(+0.80%)
Mar 09, 2017 3148 3178 3112 3133 0 -17.16(-0.54%)
Mar 08, 2017 3185 3209 3141 3150 0 -46.32(-1.45%)
Mar 07, 2017 3203 3231 3166 3196 0 -15.71(-0.49%)
Mar 06, 2017 3226 3248 3186 3212 0 -28.46(-0.88%)
Mar 03, 2017 3246 3267 3207 3241 0 -6.51(-0.20%)
Mar 02, 2017 3286 3309 3229 3247 0 -55.15(-1.67%)
Mar 01, 2017 3265 3325 3239 3302 0 +78.47(+2.43%)
Feb 28, 2017 3243 3272 3200 3224 0 -28.76(-0.88%)
Feb 27, 2017 3242 3280 3218 3253 0 +9.59(+0.30%)
Feb 24, 2017 3220 3280 3198 3243 0 -8.49(-0.26%)
Feb 23, 2017 3331 3338 3231 3251 0 -50.11(-1.52%)
Feb 22, 2017 3305 3342 3278 3302 0 -15.14(-0.46%)
Feb 21, 2017 3262 3338 3230 3317 0 +78.76(+2.43%)
Feb 17, 2017 3238 3238 3238 3238 0 -3.81(-0.12%)
Feb 16, 2017 3256 3302 3214 3242 0 -4.73(-0.15%)
Feb 15, 2017 3239 3266 3206 3246 0 -1.45(-0.04%)
Feb 14, 2017 3244 3266 3205 3248 0 -0.40(-0.01%)
Feb 13, 2017 3249 3279 3222 3248 0 +8.93(+0.28%)
Feb 10, 2017 3234 3281 3208 3239 0 +33.31(+1.04%)
Feb 09, 2017 3197 3231 3169 3206 0 +21.53(+0.68%)
Feb 08, 2017 3184 3215 3129 3185 0 +27.60(+0.87%)
Feb 07, 2017 3185 3217 3132 3157 0 -13.93(-0.44%)
Feb 06, 2017 3188 3208 3151 3171 0 -15.15(-0.48%)
Feb 03, 2017 3170 3203 3145 3186 0 +5.20(+0.16%)
Feb 02, 2017 3204 3235 3160 3181 0 -11.96(-0.37%)
Feb 01, 2017 3166 3221 3121 3193 0 +33.79(+1.07%)
Jan 31, 2017 3162 3184 3113 3159 0 -9.24(-0.29%)
Jan 30, 2017 3197 3205 3132 3168 0 -54.13(-1.68%)
Jan 27, 2017 3231 3253 3193 3222 0 -12.12(-0.37%)
Jan 26, 2017 3218 3261 3192 3234 0 +8.02(+0.25%)
Jan 25, 2017 3208 3241 3183 3226 0 +27.58(+0.86%)
Jan 24, 2017 3146 3226 3124 3199 0 +62.14(+1.98%)
Jan 23, 2017 3120 3151 3099 3137 0 +9.93(+0.32%)
Jan 20, 2017 3112 3157 3096 3127 0 +36.25(+1.17%)
Jan 19, 2017 3121 3143 3066 3091 0 -29.13(-0.93%)
Jan 18, 2017 3130 3152 3097 3120 0 -8.77(-0.28%)
Jan 17, 2017 3146 3164 3104 3128 0 -30.48(-0.96%)
Jan 16, 2017 3159 3159 3159 3159 0 +0.00(+0.00%)
Jan 13, 2017 3164 3200 3132 3159 0 -8.77(-0.28%)
Jan 12, 2017 3185 3196 3132 3168 0 -3.70(-0.12%)
Jan 11, 2017 3145 3191 3120 3171 0 +35.36(+1.13%)
Jan 10, 2017 3144 3175 3106 3136 0 +9.18(+0.29%)
Jan 09, 2017 3145 3175 3114 3127 0 -31.66(-1.00%)
Jan 06, 2017 3169 3188 3122 3159 0 -10.37(-0.33%)
Jan 05, 2017 3170 3218 3136 3169 0 +1.17(+0.04%)
Jan 04, 2017 3139 3193 3108 3168 0 +44.17(+1.41%)
Jan 03, 2017 3103 3150 3076 3124 0 +53.10(+1.73%)
Dec 30, 2016 3070 3070 3070 3070 0 -14.77(-0.48%)
Dec 29, 2016 3078 3113 3057 3085 0 +4.49(+0.15%)
Dec 28, 2016 3106 3136 3062 3081 0 -16.75(-0.54%)
Dec 27, 2016 3079 3116 3064 3097 0 +19.79(+0.64%)
Dec 23, 2016 3078 3078 3078 3078 0 +15.93(+0.52%)
Dec 22, 2016 3096 3104 3041 3062 0 -37.21(-1.20%)
Dec 21, 2016 3107 3132 3073 3099 0 +9.55(+0.31%)
Dec 20, 2016 3096 3126 3058 3089 0 +4.22(+0.14%)
Dec 19, 2016 3071 3102 3042 3085 0 +7.80(+0.25%)
Dec 16, 2016 3082 3110 3046 3077 0 -4.90(-0.16%)
Dec 15, 2016 3054 3107 3031 3082 0 +30.81(+1.01%)
Dec 14, 2016 3094 3121 3042 3052 0 -57.17(-1.84%)
Dec 13, 2016 3112 3145 3071 3109 0 +11.05(+0.36%)
Dec 12, 2016 3109 3163 3074 3098 0 -4.91(-0.16%)
Dec 09, 2016 3107 3140 3069 3103 0 -13.71(-0.44%)
Dec 08, 2016 3072 3131 3042 3116 0 +48.77(+1.59%)
Dec 07, 2016 3043 3086 3012 3067 0 +29.04(+0.96%)
Dec 06, 2016 3021 3061 2988 3038 0 +16.07(+0.53%)
Dec 05, 2016 3006 3058 2993 3022 0 +57.92(+1.95%)
Dec 02, 2016 2954 3000 2919 2964 0 +34.78(+1.19%)
Dec 01, 2016 2968 3001 2902 2930 0 -34.64(-1.17%)
Nov 30, 2016 2951 3012 2908 2964 0 +52.75(+1.81%)
Nov 29, 2016 2896 2943 2872 2912 0 +3.11(+0.11%)
Nov 28, 2016 2910 2949 2875 2908 0 +6.40(+0.22%)
Nov 25, 2016 2899 2923 2875 2902 0 -3.52(-0.12%)
Nov 24, 2016 2906 2906 2906 2906 0 +0.00(+0.00%)
Nov 23, 2016 2896 2928 2870 2906 0 -24.29(-0.83%)
Nov 22, 2016 2940 2958 2892 2930 0 +12.59(+0.43%)
Nov 21, 2016 2871 2932 2854 2917 0 +69.57(+2.44%)
Nov 18, 2016 2847 2874 2818 2848 0 -2.67(-0.09%)
Nov 17, 2016 2870 2895 2832 2850 0 -11.47(-0.40%)
Nov 16, 2016 2867 2898 2830 2862 0 -35.21(-1.22%)
Nov 15, 2016 2871 2930 2840 2897 0 +27.56(+0.96%)
Nov 14, 2016 2846 2891 2803 2869 0 +18.40(+0.65%)
Nov 11, 2016 2851 2893 2793 2851 0 -0.83(-0.03%)
Nov 10, 2016 2819 2889 2788 2852 0 +38.84(+1.38%)
Nov 09, 2016 2727 2838 2705 2813 0 +52.00(+1.88%)
Nov 08, 2016 2730 2788 2706 2761 0 +22.71(+0.83%)
Nov 07, 2016 2736 2766 2705 2738 0 +53.03(+1.97%)
Nov 04, 2016 2674 2725 2654 2685 0 +0.25(+0.01%)
Nov 03, 2016 2722 2749 2672 2685 0 -43.92(-1.61%)
Nov 02, 2016 2752 2775 2708 2729 0 -31.57(-1.14%)
Nov 01, 2016 2790 2814 2729 2761 0 -18.60(-0.67%)
Oct 31, 2016 2772 2800 2747 2779 0 +12.41(+0.45%)
Oct 28, 2016 2772 2813 2742 2767 0 -8.89(-0.32%)
Oct 27, 2016 2788 2806 2737 2776 0 +8.87(+0.32%)
Oct 26, 2016 2791 2836 2738 2767 0 -37.99(-1.35%)
Oct 25, 2016 2844 2854 2795 2805 0 -39.34(-1.38%)
Oct 24, 2016 2852 2876 2821 2844 0 +9.86(+0.35%)
Oct 21, 2016 2811 2854 2787 2834 0 -3.84(-0.14%)
Oct 20, 2016 2829 2874 2805 2838 0 +2.96(+0.10%)
Oct 19, 2016 2830 2860 2803 2835 0 +17.82(+0.63%)
Oct 18, 2016 2833 2845 2796 2817 0 +20.66(+0.74%)
Oct 17, 2016 2784 2817 2771 2797 0 +10.34(+0.37%)
Oct 14, 2016 2805 2830 2776 2786 0 +3.09(+0.11%)
Oct 13, 2016 2782 2809 2745 2783 0 -26.22(-0.93%)
Oct 12, 2016 2810 2838 2787 2809 0 +0.09(+0.00%)
Oct 11, 2016 2809 2839 2767 2809 0 -8.77(-0.31%)
Oct 10, 2016 2807 2853 2792 2818 0 +36.51(+1.31%)
Oct 07, 2016 2790 2790 2759 2782 0 -46.52(-1.64%)
Oct 06, 2016 2795 2844 2785 2828 0 +10.03(+0.36%)
Oct 05, 2016 2804 2847 2779 2818 0 +36.79(+1.32%)
Oct 04, 2016 2829 2844 2769 2781 0 +82.71(+3.06%)
Sep 26, 2016 2696 2732 2673 2699 0 -1.37(-0.05%)
Sep 23, 2016 2714 2747 2684 2700 0 -24.37(-0.89%)
Sep 22, 2016 2736 2765 2692 2724 0 +3.59(+0.13%)
Sep 21, 2016 2693 2736 2664 2721 0 +47.90(+1.79%)
Sep 20, 2016 2721 2727 2666 2673 0 -35.07(-1.30%)
Sep 19, 2016 2718 2743 2691 2708 0 +11.51(+0.43%)
Sep 16, 2016 2677 2714 2658 2696 0 -3.88(-0.14%)
Sep 15, 2016 2666 2714 2654 2700 0 +34.85(+1.31%)
Sep 14, 2016 2676 2698 2644 2665 0 -12.40(-0.46%)
Sep 13, 2016 2705 2730 2648 2678 0 -66.31(-2.42%)
Sep 12, 2016 2698 2762 2681 2744 0 +25.09(+0.92%)
Sep 09, 2016 2783 2799 2710 2719 0 -98.98(-3.51%)
Sep 08, 2016 2838 2857 2802 2818 0 -18.08(-0.64%)
Sep 07, 2016 2824 2847 2792 2836 0 +5.72(+0.20%)
Sep 06, 2016 2843 2859 2796 2830 0 -6.04(-0.21%)
Sep 02, 2016 2836 2836 2836 2836 0 +41.31(+1.48%)
Sep 01, 2016 2784 2806 2745 2795 0 +15.30(+0.55%)
Aug 31, 2016 2793 2821 2754 2780 0 -11.70(-0.42%)
Aug 30, 2016 2773 2822 2753 2792 0 +26.64(+0.96%)
Aug 29, 2016 2722 2782 2707 2765 0 +39.99(+1.47%)
Aug 26, 2016 2758 2785 2708 2725 0 -25.61(-0.93%)
Aug 25, 2016 2735 2776 2715 2751 0 +14.95(+0.55%)
Aug 24, 2016 2764 2778 2715 2736 0 -35.38(-1.28%)
Aug 23, 2016 2752 2815 2737 2771 0 +42.56(+1.56%)
Aug 22, 2016 2718 2743 2685 2728 0 -1.47(-0.05%)
Aug 19, 2016 2675 2740 2659 2730 0 +44.64(+1.66%)
Aug 18, 2016 2658 2693 2641 2685 0 +28.97(+1.09%)
Aug 17, 2016 2664 2681 2631 2656 0 -12.64(-0.47%)
Aug 16, 2016 2699 2714 2656 2669 0 -28.93(-1.07%)
Aug 15, 2016 2667 2713 2658 2698 0 +51.22(+1.94%)
Aug 12, 2016 2669 2689 2628 2647 0 -33.91(-1.27%)
Aug 11, 2016 2662 2699 2644 2680 0 +24.33(+0.92%)
Aug 10, 2016 2668 2689 2632 2656 0 -8.82(-0.33%)
Aug 09, 2016 2672 2694 2646 2665 0 -6.02(-0.23%)
Aug 08, 2016 2643 2695 2627 2671 0 +34.16(+1.30%)
Aug 05, 2016 2617 2659 2602 2637 0 +31.82(+1.22%)
Aug 04, 2016 2554 2622 2537 2605 0 +49.77(+1.95%)
Aug 03, 2016 2510 2570 2493 2555 0 +37.05(+1.47%)
Aug 02, 2016 2562 2580 2496 2518 0 -46.47(-1.81%)
Aug 01, 2016 2575 2602 2533 2565 0 -0.51(-0.02%)
Jul 29, 2016 2589 2608 2524 2565 0 -31.20(-1.20%)
Jul 28, 2016 2564 2623 2537 2596 0 +34.26(+1.34%)
Jul 27, 2016 2568 2594 2535 2562 0 -2.46(-0.10%)
Jul 26, 2016 2558 2590 2537 2565 0 +7.88(+0.31%)
Jul 25, 2016 2575 2583 2536 2557 0 -26.43(-1.02%)
Jul 22, 2016 2556 2598 2533 2583 0 +21.51(+0.84%)
Jul 21, 2016 2580 2610 2544 2562 0 -19.46(-0.75%)
Jul 20, 2016 2555 2598 2525 2581 0 +23.15(+0.91%)
Jul 19, 2016 2561 2583 2537 2558 0 -11.32(-0.44%)
Jul 18, 2016 2564 2590 2533 2569 0 -8.62(-0.33%)
Jul 15, 2016 2574 2594 2546 2578 0 +12.30(+0.48%)
Jul 14, 2016 2571 2595 2549 2566 0 +11.42(+0.45%)
Jul 13, 2016 2553 2572 2526 2554 0 +8.20(+0.32%)
Jul 12, 2016 2518 2569 2509 2546 0 +46.95(+1.88%)
Jul 11, 2016 2494 2519 2469 2499 0 +14.44(+0.58%)
Jul 08, 2016 2484 2497 2430 2485 0 +55.45(+2.28%)
Jul 07, 2016 2427 2457 2404 2429 0 +1.17(+0.05%)
Jul 06, 2016 2428 2428 2428 2428 0 -6.04(-0.25%)
Jul 05, 2016 2484 2493 2406 2434 0 -64.43(-2.58%)
Jul 04, 2016 2498 2498 2498 2498 0 +0.00(+0.00%)
Jul 01, 2016 2485 2542 2466 2498 0 +15.47(+0.62%)
Jun 30, 2016 2439 2494 2413 2483 0 +44.75(+1.84%)
Jun 29, 2016 2423 2457 2394 2438 0 +50.44(+2.11%)
Jun 28, 2016 2380 2415 2341 2388 0 +45.28(+1.93%)
Jun 27, 2016 2413 2424 2323 2342 0 -99.60(-4.08%)
Jun 24, 2016 2465 2509 2417 2442 0 -128.86(-5.01%)
Jun 23, 2016 2544 2586 2529 2571 0 +54.68(+2.17%)
Jun 22, 2016 2529 2547 2507 2516 0 -4.15(-0.16%)
Jun 21, 2016 2538 2546 2494 2520 0 -10.29(-0.41%)
Jun 20, 2016 2532 2570 2509 2531 0 +31.33(+1.25%)
Jun 17, 2016 2493 2527 2471 2499 0 +14.38(+0.58%)
Jun 16, 2016 2466 2495 2435 2485 0 -2.27(-0.09%)
Jun 15, 2016 2504 2529 2477 2487 0 -4.88(-0.20%)
Jun 14, 2016 2508 2545 2463 2492 0 -27.84(-1.10%)
Jun 13, 2016 2547 2570 2511 2520 0 -46.11(-1.80%)
Jun 10, 2016 2565 2596 2525 2566 0 -11.58(-0.45%)
Jun 09, 2016 2591 2606 2560 2578 0 -31.05(-1.19%)
Jun 08, 2016 2614 2641 2581 2609 0 +7.83(+0.30%)
Jun 07, 2016 2581 2613 2562 2601 0 +16.70(+0.65%)
Jun 06, 2016 2558 2599 2547 2584 0 +37.72(+1.48%)
Jun 03, 2016 2551 2565 2516 2546 0 -2.81(-0.11%)
Jun 02, 2016 2527 2556 2505 2549 0 +10.13(+0.40%)
Jun 01, 2016 2495 2547 2473 2539 0 +25.14(+1.00%)
May 31, 2016 2525 2546 2494 2514 0 -4.32(-0.17%)
May 30, 2016 2518 2518 2518 2518 0 +0.00(+0.00%)
May 27, 2016 2500 2530 2482 2518 0 +10.40(+0.41%)
May 26, 2016 2533 2551 2492 2508 0 -12.34(-0.49%)
May 25, 2016 2501 2540 2482 2520 0 +36.95(+1.49%)
May 24, 2016 2467 2503 2447 2483 0 +39.63(+1.62%)
May 23, 2016 2439 2476 2424 2444 0 -11.79(-0.48%)
May 20, 2016 2442 2483 2432 2455 0 +24.33(+1.00%)
May 19, 2016 2414 2450 2382 2431 0 +5.88(+0.24%)
May 18, 2016 2434 2485 2407 2425 0 -43.65(-1.77%)
May 17, 2016 2474 2523 2438 2469 0 -2.75(-0.11%)
May 16, 2016 2455 2491 2438 2472 0 +28.39(+1.16%)
May 13, 2016 2482 2495 2431 2443 0 -44.38(-1.78%)
May 12, 2016 2526 2549 2469 2488 0 -18.24(-0.73%)
May 11, 2016 2517 2549 2481 2506 0 -7.06(-0.28%)
May 10, 2016 2488 2528 2459 2513 0 +35.94(+1.45%)
May 09, 2016 2528 2543 2459 2477 0 -65.24(-2.57%)
May 06, 2016 2514 2560 2498 2542 0 +17.98(+0.71%)
May 05, 2016 2572 2596 2508 2524 0 -23.15(-0.91%)
May 04, 2016 2553 2610 2521 2547 0 -9.20(-0.36%)
May 03, 2016 2581 2603 2518 2557 0 -78.31(-2.97%)
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.