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, 2019 3108 3132 3044 3095 0 -38.86(-1.24%)
Oct 30, 2019 3119 3146 3084 3134 0 +4.99(+0.16%)
Oct 29, 2019 3114 3158 3094 3129 0 -1.82(-0.06%)
Oct 28, 2019 3103 3169 3088 3131 0 +39.78(+1.29%)
Oct 25, 2019 3028 3109 3017 3091 0 +51.33(+1.69%)
Oct 24, 2019 3072 3095 3000 3039 0 -5.06(-0.17%)
Oct 23, 2019 3029 3067 2997 3045 0 +18.96(+0.63%)
Oct 22, 2019 3011 3054 2962 3026 0 +13.51(+0.45%)
Oct 21, 2019 3036 3071 2985 3012 0 -4.09(-0.14%)
Oct 18, 2019 3018 3061 2986 3016 0 -32.75(-1.07%)
Oct 17, 2019 3050 3078 3016 3049 0 +11.94(+0.39%)
Oct 16, 2019 3040 3097 3018 3037 0 -12.93(-0.42%)
Oct 15, 2019 3032 3074 3003 3050 0 +19.40(+0.64%)
Oct 14, 2019 3040 3068 2991 3030 0 -26.13(-0.85%)
Oct 11, 2019 3011 3099 2997 3057 0 +93.71(+3.16%)
Oct 10, 2019 2960 2992 2926 2963 0 +16.86(+0.57%)
Oct 09, 2019 2948 2969 2910 2946 0 +15.15(+0.52%)
Oct 08, 2019 2959 2978 2915 2931 0 -58.78(-1.97%)
Oct 07, 2019 3004 3032 2974 2990 0 -22.05(-0.73%)
Oct 04, 2019 3008 3038 2975 3012 0 +6.09(+0.20%)
Oct 03, 2019 2971 3013 2935 3006 0 +17.87(+0.60%)
Oct 02, 2019 2990 3029 2940 2988 0 -51.72(-1.70%)
Oct 01, 2019 3121 3167 3025 3040 0 -64.77(-2.09%)
Sep 30, 2019 3088 3128 3066 3104 0 +20.39(+0.66%)
Sep 27, 2019 3080 3129 3053 3084 0 +6.13(+0.20%)
Sep 26, 2019 3078 3103 3035 3078 0 -9.43(-0.31%)
Sep 25, 2019 3034 3103 3026 3087 0 +41.95(+1.38%)
Sep 24, 2019 3126 3144 3028 3045 0 -81.30(-2.60%)
Sep 23, 2019 3086 3148 3072 3127 0 +14.47(+0.46%)
Sep 20, 2019 3131 3164 3091 3112 0 -11.34(-0.36%)
Sep 19, 2019 3134 3180 3101 3123 0 -6.05(-0.19%)
Sep 18, 2019 3139 3163 3080 3129 0 -17.88(-0.57%)
Sep 17, 2019 3179 3200 3109 3147 0 -44.73(-1.40%)
Sep 16, 2019 3182 3247 3132 3192 0 +24.58(+0.78%)
Sep 13, 2019 3174 3209 3127 3167 0 +22.47(+0.71%)
Sep 12, 2019 3174 3197 3105 3145 0 -34.53(-1.09%)
Sep 11, 2019 3137 3204 3083 3180 0 +56.74(+1.82%)
Sep 10, 2019 3068 3140 3038 3123 0 +56.53(+1.84%)
Sep 09, 2019 3023 3099 2981 3066 0 +54.56(+1.81%)
Sep 06, 2019 3005 3039 2969 3012 0 +5.91(+0.20%)
Sep 05, 2019 2966 3038 2950 3006 0 +68.23(+2.32%)
Sep 04, 2019 2924 2954 2900 2938 0 +52.58(+1.82%)
Sep 03, 2019 2894 2921 2848 2885 0 -39.98(-1.37%)
Aug 30, 2019 2933 2958 2903 2925 0 +10.46(+0.36%)
Aug 29, 2019 2897 2937 2890 2915 0 +40.63(+1.41%)
Aug 28, 2019 2841 2898 2830 2874 0 +30.66(+1.08%)
Aug 27, 2019 2874 2883 2828 2843 0 -8.87(-0.31%)
Aug 26, 2019 2861 2880 2826 2852 0 +12.35(+0.43%)
Aug 23, 2019 2884 2903 2825 2840 0 -63.13(-2.17%)
Aug 22, 2019 2941 2959 2893 2903 0 -33.02(-1.12%)
Aug 21, 2019 2951 2970 2917 2936 0 +10.53(+0.36%)
Aug 20, 2019 2948 2961 2910 2925 0 -31.97(-1.08%)
Aug 19, 2019 2970 2982 2934 2957 0 +23.08(+0.79%)
Aug 16, 2019 2900 2945 2892 2934 0 +39.93(+1.38%)
Aug 15, 2019 2919 2936 2873 2894 0 -11.89(-0.41%)
Aug 14, 2019 2920 2955 2889 2906 0 -69.21(-2.33%)
Aug 13, 2019 2914 3019 2897 2975 0 +56.18(+1.92%)
Aug 12, 2019 2944 2955 2901 2919 0 -36.76(-1.24%)
Aug 09, 2019 2995 3007 2941 2956 0 -47.91(-1.59%)
Aug 08, 2019 2993 3040 2972 3004 0 +30.19(+1.02%)
Aug 07, 2019 2944 3003 2919 2974 0 -4.09(-0.14%)
Aug 06, 2019 3006 3034 2922 2978 0 +17.99(+0.61%)
Aug 05, 2019 2968 2995 2913 2960 0 -50.20(-1.67%)
Aug 02, 2019 3057 3071 2981 3010 0 -58.67(-1.91%)
Aug 01, 2019 3137 3189 3046 3069 0 -63.96(-2.04%)
Jul 31, 2019 3164 3201 3108 3133 0 -36.95(-1.17%)
Jul 30, 2019 3128 3178 3110 3170 0 +22.24(+0.71%)
Jul 29, 2019 3192 3203 3136 3147 0 -47.13(-1.48%)
Jul 26, 2019 3176 3208 3149 3194 0 +23.86(+0.75%)
Jul 25, 2019 3214 3227 3151 3171 0 -65.81(-2.03%)
Jul 24, 2019 3204 3254 3195 3236 0 +25.75(+0.80%)
Jul 23, 2019 3184 3229 3173 3211 0 +42.30(+1.34%)
Jul 22, 2019 3180 3210 3149 3168 0 -18.43(-0.58%)
Jul 19, 2019 3191 3220 3163 3187 0 -11.24(-0.35%)
Jul 18, 2019 3186 3214 3170 3198 0 +3.26(+0.10%)
Jul 17, 2019 3227 3239 3185 3195 0 -32.63(-1.01%)
Jul 16, 2019 3202 3264 3193 3227 0 +19.98(+0.62%)
Jul 15, 2019 3223 3240 3184 3207 0 -10.68(-0.33%)
Jul 12, 2019 3175 3231 3169 3218 0 +49.97(+1.58%)
Jul 11, 2019 3193 3201 3133 3168 0 -28.05(-0.88%)
Jul 10, 2019 3212 3241 3176 3196 0 +3.27(+0.10%)
Jul 09, 2019 3208 3224 3168 3193 0 -26.94(-0.84%)
Jul 08, 2019 3252 3271 3200 3220 0 -39.22(-1.20%)
Jul 05, 2019 3220 3269 3204 3259 0 +19.24(+0.59%)
Jul 03, 2019 3233 3257 3200 3240 0 +22.74(+0.71%)
Jul 02, 2019 3236 3250 3191 3217 0 -24.95(-0.77%)
Jul 01, 2019 3212 3280 3176 3242 0 +14.99(+0.46%)
Jun 28, 2019 3203 3247 3180 3227 0 +36.25(+1.14%)
Jun 27, 2019 3153 3203 3137 3191 0 +38.82(+1.23%)
Jun 26, 2019 3154 3187 3128 3152 0 +10.88(+0.35%)
Jun 25, 2019 3144 3170 3111 3141 0 -1.51(-0.05%)
Jun 24, 2019 3166 3187 3132 3143 0 -21.66(-0.68%)
Jun 21, 2019 3152 3199 3119 3164 0 +1.85(+0.06%)
Jun 20, 2019 3171 3186 3119 3162 0 +32.66(+1.04%)
Jun 19, 2019 3155 3170 3111 3130 0 -30.53(-0.97%)
Jun 18, 2019 3148 3191 3133 3160 0 +35.67(+1.14%)
Jun 17, 2019 3131 3147 3101 3125 0 -8.72(-0.28%)
Jun 14, 2019 3152 3166 3119 3133 0 -26.92(-0.85%)
Jun 13, 2019 3147 3181 3130 3160 0 +31.82(+1.02%)
Jun 12, 2019 3115 3144 3094 3128 0 +5.74(+0.18%)
Jun 11, 2019 3143 3181 3105 3123 0 +11.63(+0.37%)
Jun 10, 2019 3115 3155 3088 3111 0 +12.88(+0.42%)
Jun 07, 2019 3106 3132 3071 3098 0 +11.10(+0.36%)
Jun 06, 2019 3084 3108 3048 3087 0 +3.69(+0.12%)
Jun 05, 2019 3101 3115 3040 3083 0 -9.79(-0.32%)
Jun 04, 2019 3010 3098 3003 3093 0 +112.61(+3.78%)
Jun 03, 2019 2936 3000 2927 2981 0 +49.32(+1.68%)
May 31, 2019 2950 2980 2920 2931 0 -55.93(-1.87%)
May 30, 2019 3003 3027 2972 2987 0 -15.79(-0.53%)
May 29, 2019 2996 3020 2968 3003 0 -17.04(-0.56%)
May 28, 2019 3041 3058 3008 3020 0 -16.93(-0.56%)
May 24, 2019 3047 3068 3009 3037 0 +10.04(+0.33%)
May 23, 2019 3074 3079 3000 3027 0 -84.17(-2.71%)
May 22, 2019 3130 3150 3098 3111 0 -32.60(-1.04%)
May 21, 2019 3118 3160 3105 3144 0 +44.38(+1.43%)
May 20, 2019 3097 3129 3073 3099 0 -20.60(-0.66%)
May 17, 2019 3137 3164 3109 3120 0 -37.59(-1.19%)
May 16, 2019 3151 3188 3132 3158 0 +21.22(+0.68%)
May 15, 2019 3107 3156 3097 3136 0 +16.69(+0.54%)
May 14, 2019 3095 3142 3082 3120 0 +34.15(+1.11%)
May 13, 2019 3143 3153 3059 3085 0 -112.53(-3.52%)
May 10, 2019 3188 3217 3135 3198 0 +7.67(+0.24%)
May 09, 2019 3198 3280 3129 3190 0 -53.05(-1.64%)
May 08, 2019 3262 3286 3213 3243 0 -13.70(-0.42%)
May 07, 2019 3289 3315 3217 3257 0 -74.26(-2.23%)
May 06, 2019 3300 3350 3281 3331 0 -36.43(-1.08%)
May 03, 2019 3311 3387 3294 3368 0 +66.24(+2.01%)
May 02, 2019 3351 3387 3263 3302 0 -74.20(-2.20%)
May 01, 2019 3435 3458 3360 3376 0 -67.48(-1.96%)
Apr 30, 2019 3460 3485 3402 3443 0 -11.27(-0.33%)
Apr 29, 2019 3447 3483 3414 3454 0 +6.20(+0.18%)
Apr 26, 2019 3400 3474 3371 3448 0 +40.20(+1.18%)
Apr 25, 2019 3469 3488 3378 3408 0 -82.56(-2.37%)
Apr 24, 2019 3541 3560 3471 3491 0 -60.43(-1.70%)
Apr 23, 2019 3526 3576 3494 3551 0 +26.25(+0.74%)
Apr 22, 2019 3537 3572 3503 3525 0 -9.27(-0.26%)
Apr 18, 2019 3545 3571 3506 3534 0 -9.11(-0.26%)
Apr 17, 2019 3558 3590 3513 3543 0 -15.66(-0.44%)
Apr 16, 2019 3540 3584 3520 3559 0 +9.14(+0.26%)
Apr 15, 2019 3562 3580 3522 3550 0 +2.68(+0.08%)
Apr 12, 2019 3541 3570 3495 3547 0 +24.54(+0.70%)
Apr 11, 2019 3519 3561 3495 3522 0 +9.46(+0.27%)
Apr 10, 2019 3503 3538 3473 3513 0 +14.85(+0.42%)
Apr 09, 2019 3531 3547 3478 3498 0 -50.42(-1.42%)
Apr 08, 2019 3553 3570 3511 3549 0 -0.38(-0.01%)
Apr 05, 2019 3548 3580 3507 3549 0 +15.53(+0.44%)
Apr 04, 2019 3489 3550 3464 3533 0 +47.64(+1.37%)
Apr 03, 2019 3511 3544 3461 3486 0 -9.63(-0.28%)
Apr 02, 2019 3515 3536 3456 3495 0 -19.10(-0.54%)
Apr 01, 2019 3498 3549 3465 3515 0 +62.49(+1.81%)
Mar 29, 2019 3475 3510 3430 3452 0 -8.04(-0.23%)
Mar 28, 2019 3406 3488 3390 3460 0 +57.73(+1.70%)
Mar 27, 2019 3425 3458 3380 3402 0 -44.16(-1.28%)
Mar 26, 2019 3437 3477 3400 3447 0 +29.45(+0.86%)
Mar 25, 2019 3424 3471 3385 3417 0 -16.24(-0.47%)
Mar 22, 2019 3530 3541 3414 3433 0 -134.58(-3.77%)
Mar 21, 2019 3536 3607 3494 3568 0 +19.68(+0.55%)
Mar 20, 2019 3539 3598 3499 3548 0 -2.97(-0.08%)
Mar 19, 2019 3602 3631 3534 3551 0 -17.60(-0.49%)
Mar 18, 2019 3549 3595 3512 3569 0 +22.06(+0.62%)
Mar 15, 2019 3541 3583 3518 3547 0 +10.60(+0.30%)
Mar 14, 2019 3548 3586 3501 3536 0 -43.52(-1.22%)
Mar 13, 2019 3567 3604 3537 3580 0 +25.04(+0.70%)
Mar 12, 2019 3595 3617 3540 3555 0 -35.57(-0.99%)
Mar 11, 2019 3546 3602 3524 3590 0 +64.09(+1.82%)
Mar 08, 2019 3531 3559 3481 3526 0 -20.86(-0.59%)
Mar 07, 2019 3601 3614 3506 3547 0 -48.10(-1.34%)
Mar 06, 2019 3642 3673 3576 3595 0 -36.27(-1.00%)
Mar 05, 2019 3652 3678 3609 3631 0 -16.68(-0.46%)
Mar 04, 2019 3637 3682 3587 3648 0 +20.32(+0.56%)
Mar 01, 2019 3620 3665 3572 3628 0 +28.86(+0.80%)
Feb 28, 2019 3634 3665 3576 3599 0 -45.82(-1.26%)
Feb 27, 2019 3634 3661 3599 3645 0 -5.86(-0.16%)
Feb 26, 2019 3676 3704 3638 3650 0 -28.29(-0.77%)
Feb 25, 2019 3702 3729 3656 3679 0 -11.72(-0.32%)
Feb 22, 2019 3678 3713 3648 3690 0 +33.40(+0.91%)
Feb 21, 2019 3696 3728 3617 3657 0 -45.63(-1.23%)
Feb 20, 2019 3638 3735 3605 3703 0 +56.82(+1.56%)
Feb 19, 2019 3568 3686 3553 3646 0 -15.31(-0.42%)
Feb 15, 2019 3634 3681 3603 3661 0 +57.63(+1.60%)
Feb 14, 2019 3585 3643 3566 3604 0 -1.41(-0.04%)
Feb 13, 2019 3597 3635 3572 3605 0 +16.60(+0.46%)
Feb 12, 2019 3537 3604 3506 3588 0 +82.25(+2.35%)
Feb 11, 2019 3485 3524 3444 3506 0 +42.92(+1.24%)
Feb 08, 2019 3475 3508 3421 3463 0 -13.76(-0.40%)
Feb 07, 2019 3502 3541 3424 3477 0 -37.80(-1.08%)
Feb 06, 2019 3534 3570 3483 3515 0 -38.72(-1.09%)
Feb 05, 2019 3527 3583 3498 3554 0 +18.81(+0.53%)
Feb 04, 2019 3519 3558 3481 3535 0 +2.74(+0.08%)
Feb 01, 2019 3486 3591 3466 3532 0 +38.38(+1.10%)
Jan 31, 2019 3491 3550 3447 3494 0 -19.44(-0.55%)
Jan 30, 2019 3502 3542 3447 3513 0 +55.65(+1.61%)
Jan 29, 2019 3433 3490 3406 3457 0 +36.86(+1.08%)
Jan 28, 2019 3398 3444 3380 3421 0 -12.27(-0.36%)
Jan 25, 2019 3388 3453 3377 3433 0 +73.36(+2.18%)
Jan 24, 2019 3342 3389 3320 3359 0 +21.19(+0.63%)
Jan 23, 2019 3394 3419 3311 3338 0 -39.30(-1.16%)
Jan 22, 2019 3429 3453 3336 3378 0 -39.41(-1.15%)
Jan 18, 2019 3389 3458 3361 3417 0 +39.62(+1.17%)
Jan 17, 2019 3313 3403 3296 3377 0 +32.68(+0.98%)
Jan 16, 2019 3318 3384 3298 3345 0 +31.35(+0.95%)
Jan 15, 2019 3323 3354 3275 3313 0 -11.60(-0.35%)
Jan 14, 2019 3333 3374 3300 3325 0 -25.81(-0.77%)
Jan 11, 2019 3341 3386 3310 3351 0 -4.74(-0.14%)
Jan 10, 2019 3330 3381 3285 3355 0 -6.60(-0.20%)
Jan 09, 2019 3348 3393 3318 3362 0 +37.45(+1.13%)
Jan 08, 2019 3305 3355 3263 3325 0 +64.32(+1.97%)
Jan 07, 2019 3249 3302 3201 3260 0 -0.24(-0.01%)
Jan 04, 2019 3167 3283 3148 3261 0 +122.59(+3.91%)
Jan 03, 2019 3189 3217 3115 3138 0 -61.97(-1.94%)
Jan 02, 2019 3111 3229 3075 3200 0 +50.79(+1.61%)
Dec 31, 2018 3138 3167 3086 3149 0 +28.67(+0.92%)
Dec 28, 2018 3122 3167 3083 3120 0 -0.50(-0.02%)
Dec 27, 2018 3026 3125 3003 3121 0 +36.94(+1.20%)
Dec 26, 2018 2969 3088 2929 3084 0 +122.67(+4.14%)
Dec 24, 2018 2990 3021 2934 2961 0 -46.76(-1.55%)
Dec 21, 2018 3054 3095 2996 3008 0 -43.71(-1.43%)
Dec 20, 2018 3064 3123 3018 3052 0 -16.97(-0.55%)
Dec 19, 2018 3111 3180 3043 3069 0 -27.91(-0.90%)
Dec 18, 2018 3095 3154 3064 3097 0 +20.71(+0.67%)
Dec 17, 2018 3136 3182 3049 3076 0 -73.90(-2.35%)
Dec 14, 2018 3177 3223 3116 3150 0 -67.72(-2.10%)
Dec 13, 2018 3257 3287 3193 3218 0 -31.28(-0.96%)
Dec 12, 2018 3269 3308 3225 3249 0 +41.81(+1.30%)
Dec 11, 2018 3274 3298 3181 3207 0 -8.20(-0.26%)
Dec 10, 2018 3237 3265 3154 3215 0 -27.14(-0.84%)
Dec 07, 2018 3315 3401 3218 3242 0 -64.35(-1.95%)
Dec 06, 2018 3267 3328 3215 3307 0 -64.23(-1.91%)
Dec 04, 2018 3507 3525 3360 3371 0 -137.51(-3.92%)
Dec 03, 2018 3533 3576 3457 3508 0 +30.77(+0.88%)
Nov 30, 2018 3456 3514 3421 3478 0 -1.19(-0.03%)
Nov 29, 2018 3452 3513 3430 3479 0 +21.41(+0.62%)
Nov 28, 2018 3396 3472 3338 3457 0 +69.14(+2.04%)
Nov 27, 2018 3392 3427 3355 3388 0 -27.65(-0.81%)
Nov 26, 2018 3406 3463 3374 3416 0 +10.16(+0.30%)
Nov 23, 2018 3387 3446 3364 3406 0 -25.68(-0.75%)
Nov 21, 2018 3432 3432 3432 3432 0 +52.59(+1.56%)
Nov 20, 2018 3410 3437 3343 3379 0 -74.67(-2.16%)
Nov 19, 2018 3497 3535 3417 3454 0 -75.07(-2.13%)
Nov 16, 2018 3452 3575 3416 3529 0 +47.37(+1.36%)
Nov 15, 2018 3425 3509 3401 3481 0 +40.10(+1.17%)
Nov 14, 2018 3437 3494 3390 3441 0 +16.00(+0.47%)
Nov 13, 2018 3471 3528 3402 3425 0 -66.45(-1.90%)
Nov 12, 2018 3559 3584 3472 3492 0 -70.34(-1.97%)
Nov 09, 2018 3576 3615 3506 3562 0 -42.35(-1.17%)
Nov 08, 2018 3645 3690 3572 3604 0 -74.74(-2.03%)
Nov 07, 2018 3635 3700 3571 3679 0 +79.05(+2.20%)
Nov 06, 2018 3569 3645 3521 3600 0 +50.20(+1.41%)
Nov 05, 2018 3575 3603 3509 3550 0 +0.19(+0.01%)
Nov 02, 2018 3542 3615 3492 3550 0 +21.28(+0.60%)
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.