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 (%)
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%)
Mar 02, 2009 741.84 759.52 694.88 710.10 0 -43.61(-5.79%)
Feb 27, 2009 752.44 782.75 733.99 753.72 0 -7.91(-1.04%)
Feb 26, 2009 784.26 804.82 753.77 761.62 0 -18.36(-2.35%)
Feb 25, 2009 787.87 803.92 760.80 779.99 0 -10.21(-1.29%)
Feb 24, 2009 767.62 799.91 747.27 790.20 0 +29.16(+3.83%)
Feb 23, 2009 811.34 820.68 757.90 761.04 0 -43.91(-5.46%)
Feb 20, 2009 812.77 830.75 782.74 804.95 0 -20.63(-2.50%)
Feb 19, 2009 841.47 859.13 813.19 825.58 0 -9.39(-1.12%)
Feb 18, 2009 848.18 864.19 817.20 834.98 0 -9.80(-1.16%)
Feb 17, 2009 849.82 869.79 827.48 844.78 0 -29.87(-3.41%)
Feb 16, 2009 876.77 897.34 858.60 874.64 0 +0.00(+0.00%)
Feb 13, 2009 876.77 897.34 858.60 874.64 0 +2.49(+0.29%)
Feb 12, 2009 852.47 883.25 832.80 872.15 0 +8.43(+0.98%)
Feb 11, 2009 852.29 881.26 837.66 863.72 0 +13.35(+1.57%)
Feb 10, 2009 883.32 900.48 839.34 850.37 0 -38.04(-4.28%)
Feb 09, 2009 886.35 909.53 867.25 888.41 0 +5.47(+0.62%)
Feb 06, 2009 854.15 895.23 845.37 882.93 0 +28.79(+3.37%)
Feb 05, 2009 834.65 874.32 821.10 854.14 0 +12.60(+1.50%)
Feb 04, 2009 828.34 863.73 814.20 841.55 0 +13.14(+1.59%)
Feb 03, 2009 826.98 848.61 801.08 828.40 0 +4.34(+0.53%)
Feb 02, 2009 819.89 841.84 800.80 824.07 0 -7.38(-0.89%)
Jan 30, 2009 868.43 878.49 820.07 831.45 0 -35.41(-4.08%)
Jan 29, 2009 888.75 901.63 859.01 866.85 0 -28.36(-3.17%)
Jan 28, 2009 880.99 907.46 868.59 895.21 0 +33.88(+3.93%)
Jan 27, 2009 857.60 879.14 838.77 861.32 0 +6.50(+0.76%)
Jan 26, 2009 852.30 885.63 835.73 854.82 0 +5.13(+0.60%)
Jan 23, 2009 836.57 871.22 814.59 849.69 0 +7.33(+0.87%)
Jan 22, 2009 851.09 868.45 823.30 842.36 0 -23.57(-2.72%)
Jan 21, 2009 837.81 872.46 819.61 865.93 0 +38.67(+4.67%)
Jan 20, 2009 871.04 882.77 819.20 827.26 0 -50.94(-5.80%)
Jan 19, 2009 875.50 894.72 846.97 878.20 0 +0.00(+0.00%)
Jan 16, 2009 875.50 894.72 846.97 878.20 0 +10.04(+1.16%)
Jan 15, 2009 855.30 883.76 817.76 868.16 0 +11.14(+1.30%)
Jan 14, 2009 876.84 891.42 838.71 857.01 0 -35.85(-4.02%)
Jan 13, 2009 877.92 904.66 865.63 892.87 0 +12.30(+1.40%)
Jan 12, 2009 902.32 915.97 865.34 880.56 0 -28.63(-3.15%)
Jan 09, 2009 948.35 959.05 898.93 909.19 0 -37.80(-3.99%)
Jan 08, 2009 924.01 958.13 909.78 947.00 0 +18.82(+2.03%)
Jan 07, 2009 956.46 967.13 915.70 928.17 0 -41.51(-4.28%)
Jan 06, 2009 967.10 998.85 944.07 969.68 0 +17.69(+1.86%)
Jan 05, 2009 934.93 974.40 910.28 951.99 0 +10.47(+1.11%)
Jan 02, 2009 912.30 952.18 894.49 941.52 0 +35.46(+3.91%)
Jan 01, 2009 878.58 920.66 864.53 906.06 0 +0.00(+0.00%)
Dec 31, 2008 878.58 920.66 864.53 906.06 0 +27.96(+3.18%)
Dec 30, 2008 855.04 888.95 843.37 878.10 0 +27.57(+3.24%)
Dec 29, 2008 864.16 876.60 829.79 850.53 0 -11.35(-1.32%)
Dec 26, 2008 858.68 873.40 838.81 861.88 0 +11.61(+1.37%)
Dec 25, 2008 852.49 866.36 834.34 850.27 0 +0.00(+0.00%)
Dec 24, 2008 852.49 866.36 834.34 850.27 0 +2.13(+0.25%)
Dec 23, 2008 859.21 881.28 835.20 848.13 0 -11.76(-1.37%)
Dec 22, 2008 872.07 883.94 833.81 859.89 0 -9.00(-1.04%)
Dec 19, 2008 889.12 912.20 853.72 868.89 0 -10.64(-1.21%)
Dec 18, 2008 913.07 930.65 861.59 879.53 0 -29.73(-3.27%)
Dec 17, 2008 895.43 929.98 875.48 909.26 0 +0.44(+0.05%)
Dec 16, 2008 870.35 915.70 852.26 908.82 0 +44.23(+5.12%)
Dec 15, 2008 888.21 905.37 844.35 864.59 0 -31.91(-3.56%)
Dec 12, 2008 845.85 910.51 828.88 896.50 0 +18.66(+2.13%)
Dec 11, 2008 916.83 943.88 864.73 877.84 0 -52.91(-5.68%)
Dec 10, 2008 920.34 952.37 897.54 930.75 0 +21.19(+2.33%)
Dec 09, 2008 911.82 956.14 879.44 909.56 0 -8.35(-0.91%)
Dec 08, 2008 891.18 939.91 867.66 917.91 0 +42.33(+4.84%)
Dec 05, 2008 837.15 884.65 800.85 875.57 0 +29.46(+3.48%)
Dec 04, 2008 879.29 906.31 822.70 846.11 0 -39.25(-4.43%)
Dec 03, 2008 861.31 907.98 833.96 885.36 0 +14.20(+1.63%)
Dec 02, 2008 859.79 895.41 824.75 871.16 0 +25.24(+2.98%)
Dec 01, 2008 929.31 948.11 833.38 845.92 0 -110.82(-11.58%)
Nov 28, 2008 933.55 964.45 921.15 956.75 0 +14.25(+1.51%)
Nov 27, 2008 866.55 951.75 848.05 942.50 0 +0.00(+0.00%)
Nov 26, 2008 866.55 951.75 848.05 942.50 0 +55.32(+6.24%)
Nov 25, 2008 877.60 914.26 837.33 887.18 0 +15.08(+1.73%)
Nov 24, 2008 840.06 893.14 818.96 872.10 0 +43.89(+5.30%)
Nov 21, 2008 790.86 841.46 752.13 828.21 0 +53.00(+6.84%)
Nov 20, 2008 839.45 867.77 757.84 775.21 0 -75.58(-8.88%)
Nov 19, 2008 918.55 935.45 844.20 850.78 0 -68.86(-7.49%)
Nov 18, 2008 922.14 954.04 879.45 919.64 0 -8.10(-0.87%)
Nov 17, 2008 936.70 974.17 912.14 927.74 0 -17.97(-1.90%)
Nov 14, 2008 978.60 1012 925.19 945.71 0 -50.29(-5.05%)
Nov 13, 2008 925.67 1007 883.67 996.00 0 +74.77(+8.12%)
Nov 12, 2008 976.82 994.05 912.75 921.24 0 -75.22(-7.55%)
Nov 11, 2008 1029 1053 970.94 996.46 0 -46.72(-4.48%)
Nov 10, 2008 1088 1109 1020 1043 0 -26.54(-2.48%)
Nov 07, 2008 1046 1092 1024 1070 0 +32.67(+3.15%)
Nov 06, 2008 1076 1103 1020 1037 0 -49.97(-4.60%)
Nov 05, 2008 1148 1168 1080 1087 0 -79.18(-6.79%)
Nov 04, 2008 1167 1200 1133 1166 0 +19.25(+1.68%)
Nov 03, 2008 1139 1178 1118 1147 0 +12.07(+1.06%)
Oct 31, 2008 1072 1163 1043 1135 0 +48.49(+4.46%)
Oct 30, 2008 1072 1122 1033 1086 0 +40.25(+3.85%)
Oct 29, 2008 1021 1091 993.02 1046 0 +24.32(+2.38%)
Oct 28, 2008 976.62 1036 928.35 1022 0 +67.03(+7.02%)
Oct 27, 2008 997.56 1038 945.00 954.79 0 -58.23(-5.75%)
Oct 24, 2008 975.14 1048 959.12 1013 0 -25.49(-2.45%)
Oct 23, 2008 1043 1094 974.92 1039 0 -16.93(-1.60%)
Oct 22, 2008 1101 1118 1025 1055 0 -89.61(-7.83%)
Oct 21, 2008 1170 1206 1126 1145 0 -40.47(-3.41%)
Oct 20, 2008 1136 1202 1109 1186 0 +62.06(+5.52%)
Oct 17, 2008 1101 1183 1073 1123 0 -3.42(-0.30%)
Oct 16, 2008 1069 1151 1011 1127 0 +47.82(+4.43%)
Oct 15, 2008 1171 1198 1060 1079 0 -111.65(-9.38%)
Oct 14, 2008 1245 1285 1159 1191 0 -32.01(-2.62%)
Oct 13, 2008 1117 1233 1100 1223 0 +139.55(+12.88%)
Oct 10, 2008 1053 1149 977.79 1083 0 -15.02(-1.37%)
Oct 09, 2008 1184 1230 1076 1098 0 -77.54(-6.60%)
Oct 08, 2008 1148 1238 1099 1176 0 -8.94(-0.75%)
Oct 07, 2008 1284 1309 1164 1185 0 -81.62(-6.45%)
Oct 06, 2008 1301 1318 1181 1266 0 -69.76(-5.22%)
Oct 03, 2008 1391 1431 1320 1336 0 -39.59(-2.88%)
Oct 02, 2008 1455 1467 1357 1376 0 -90.51(-6.17%)
Oct 01, 2008 1461 1500 1421 1466 0 +3.49(+0.24%)
Sep 30, 2008 1437 1500 1396 1463 0 +32.05(+2.24%)
Sep 29, 2008 1518 1541 1387 1431 0 -109.28(-7.10%)
Sep 26, 2008 1524 1561 1493 1540 0 -9.39(-0.61%)
Sep 25, 2008 1525 1577 1497 1549 0 +27.86(+1.83%)
Sep 24, 2008 1551 1569 1499 1521 0 -22.37(-1.45%)
Sep 23, 2008 1578 1611 1518 1544 0 -35.28(-2.23%)
Sep 22, 2008 1613 1647 1556 1579 0 -38.80(-2.40%)
Sep 19, 2008 1590 1681 1516 1618 0 +105.12(+6.95%)
Sep 18, 2008 1482 1554 1409 1513 0 +40.55(+2.75%)
Sep 17, 2008 1557 1582 1445 1472 0 -110.76(-7.00%)
Sep 16, 2008 1548 1611 1494 1583 0 +31.79(+2.05%)
Sep 15, 2008 1581 1624 1537 1551 0 -82.58(-5.05%)
Sep 12, 2008 1597 1649 1577 1634 0 +24.16(+1.50%)
Sep 11, 2008 1585 1628 1554 1610 0 -2.43(-0.15%)
Sep 10, 2008 1615 1654 1575 1612 0 +0.41(+0.03%)
Sep 09, 2008 1667 1698 1599 1612 0 -66.29(-3.95%)
Sep 08, 2008 1707 1733 1650 1678 0 +2.61(+0.16%)
Sep 05, 2008 1662 1696 1626 1675 0 +2.99(+0.18%)
Sep 04, 2008 1722 1739 1655 1672 0 -60.45(-3.49%)
Sep 03, 2008 1730 1764 1695 1733 0 +4.67(+0.27%)
Sep 02, 2008 1766 1800 1709 1728 0 -26.16(-1.49%)
Sep 01, 2008 1754 1781 1726 1754 0 +0.00(+0.00%)
Aug 29, 2008 1754 1781 1726 1754 0 -6.66(-0.38%)
Aug 28, 2008 1747 1776 1728 1761 0 +23.17(+1.33%)
Aug 27, 2008 1730 1757 1711 1738 0 +7.42(+0.43%)
Aug 26, 2008 1718 1750 1696 1730 0 +14.74(+0.86%)
Aug 25, 2008 1734 1757 1692 1716 0 -35.70(-2.04%)
Aug 22, 2008 1739 1775 1721 1751 0 +10.14(+0.58%)
Aug 21, 2008 1735 1768 1707 1741 0 -10.29(-0.59%)
Aug 20, 2008 1749 1778 1706 1751 0 +8.42(+0.48%)
Aug 19, 2008 1760 1783 1712 1743 0 -22.45(-1.27%)
Aug 18, 2008 1786 1811 1743 1765 0 -16.04(-0.90%)
Aug 15, 2008 1822 1840 1762 1781 0 -32.86(-1.81%)
Aug 14, 2008 1802 1839 1777 1814 0 +5.65(+0.31%)
Aug 13, 2008 1794 1832 1762 1809 0 +7.01(+0.39%)
Aug 12, 2008 1810 1843 1777 1802 0 -12.20(-0.67%)
Aug 11, 2008 1807 1841 1764 1814 0 +2.18(+0.12%)
Aug 08, 2008 1776 1831 1752 1812 0 +35.00(+1.97%)
Aug 07, 2008 1794 1821 1749 1777 0 -20.93(-1.16%)
Aug 06, 2008 1783 1823 1751 1798 0 +16.50(+0.93%)
Aug 05, 2008 1755 1807 1727 1781 0 +43.26(+2.49%)
Aug 04, 2008 1772 1791 1705 1738 0 -33.72(-1.90%)
Aug 01, 2008 1793 1821 1742 1772 0 -21.85(-1.22%)
Jul 31, 2008 1781 1836 1746 1793 0 -11.30(-0.63%)
Jul 30, 2008 1780 1826 1755 1805 0 +34.32(+1.94%)
Jul 29, 2008 1769 1791 1727 1770 0 +29.97(+1.72%)
Jul 28, 2008 1751 1784 1719 1740 0 -18.50(-1.05%)
Jul 25, 2008 1750 1787 1717 1759 0 +18.64(+1.07%)
Jul 24, 2008 1776 1807 1723 1740 0 -20.95(-1.19%)
Jul 23, 2008 1774 1806 1728 1761 0 -2.03(-0.12%)
Jul 22, 2008 1719 1787 1695 1763 0 +33.69(+1.95%)
Jul 21, 2008 1708 1751 1683 1730 0 +21.14(+1.24%)
Jul 18, 2008 1693 1737 1663 1708 0 +16.17(+0.96%)
Jul 17, 2008 1684 1722 1648 1692 0 +16.01(+0.96%)
Jul 16, 2008 1646 1692 1606 1676 0 +32.36(+1.97%)
Jul 15, 2008 1615 1680 1580 1644 0 +13.13(+0.81%)
Jul 14, 2008 1653 1682 1601 1631 0 -9.73(-0.59%)
Jul 11, 2008 1625 1660 1589 1641 0 +8.71(+0.53%)
Jul 10, 2008 1605 1670 1585 1632 0 +29.23(+1.82%)
Jul 09, 2008 1617 1668 1579 1603 0 -23.21(-1.43%)
Jul 08, 2008 1585 1642 1542 1626 0 +42.19(+2.66%)
Jul 07, 2008 1599 1629 1560 1584 0 -14.51(-0.91%)
Jul 04, 2008 1614 1632 1560 1598 0 +0.00(+0.00%)
Jul 03, 2008 1614 1632 1560 1598 0 -17.26(-1.07%)
Jul 02, 2008 1670 1693 1601 1615 0 -55.16(-3.30%)
Jul 01, 2008 1680 1707 1624 1671 0 -26.44(-1.56%)
Jun 30, 2008 1712 1753 1668 1697 0 -20.68(-1.20%)
Jun 27, 2008 1731 1760 1685 1718 0 -16.61(-0.96%)
Jun 26, 2008 1782 1807 1712 1734 0 -57.22(-3.19%)
Jun 25, 2008 1767 1815 1744 1791 0 +31.89(+1.81%)
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.