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 (%)
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%)
Nov 01, 2013 2835 2864 2782 2818 0 -34.55(-1.21%)
Oct 31, 2013 2865 2900 2822 2853 0 -11.02(-0.38%)
Oct 30, 2013 2881 2903 2841 2864 0 -14.72(-0.51%)
Oct 29, 2013 2870 2891 2837 2879 0 +12.95(+0.45%)
Oct 28, 2013 2889 2905 2837 2866 0 -20.70(-0.72%)
Oct 25, 2013 2894 2910 2852 2886 0 +3.98(+0.14%)
Oct 24, 2013 2880 2901 2856 2882 0 +3.50(+0.12%)
Oct 23, 2013 2874 2905 2852 2879 0 -1.46(-0.05%)
Oct 22, 2013 2880 2914 2855 2880 0 +11.54(+0.40%)
Oct 21, 2013 2863 2890 2838 2869 0 +4.52(+0.16%)
Oct 18, 2013 2849 2883 2831 2864 0 +23.29(+0.82%)
Oct 17, 2013 2824 2865 2811 2841 0 +12.93(+0.46%)
Oct 16, 2013 2820 2849 2806 2828 0 +19.66(+0.70%)
Oct 15, 2013 2817 2836 2795 2808 0 -13.75(-0.49%)
Oct 14, 2013 2792 2832 2777 2822 0 +18.85(+0.67%)
Oct 11, 2013 2773 2814 2761 2803 0 +31.60(+1.14%)
Oct 10, 2013 2769 2793 2748 2772 0 +34.77(+1.27%)
Oct 09, 2013 2743 2769 2702 2737 0 -0.13(-0.00%)
Oct 08, 2013 2773 2788 2727 2737 0 -33.73(-1.22%)
Oct 07, 2013 2772 2799 2756 2771 0 -19.68(-0.71%)
Oct 04, 2013 2764 2805 2754 2790 0 +24.41(+0.88%)
Oct 03, 2013 2783 2792 2742 2766 0 -24.94(-0.89%)
Oct 02, 2013 2772 2800 2748 2791 0 +4.13(+0.15%)
Oct 01, 2013 2767 2804 2754 2787 0 +37.70(+1.37%)
Sep 27, 2013 2738 2767 2719 2749 0 -3.91(-0.14%)
Sep 26, 2013 2736 2772 2721 2753 0 +25.95(+0.95%)
Sep 25, 2013 2740 2756 2716 2727 0 -7.70(-0.28%)
Sep 24, 2013 2741 2769 2715 2735 0 -5.50(-0.20%)
Sep 23, 2013 2739 2760 2713 2740 0 -0.53(-0.02%)
Sep 20, 2013 2769 2787 2718 2741 0 -30.47(-1.10%)
Sep 19, 2013 2757 2796 2729 2771 0 +25.32(+0.92%)
Sep 18, 2013 2709 2762 2684 2746 0 +38.80(+1.43%)
Sep 17, 2013 2713 2729 2692 2707 0 -4.92(-0.18%)
Sep 16, 2013 2721 2739 2697 2712 0 +18.44(+0.68%)
Sep 13, 2013 2686 2714 2661 2694 0 +14.69(+0.55%)
Sep 12, 2013 2691 2711 2663 2679 0 -16.77(-0.62%)
Sep 11, 2013 2677 2713 2658 2696 0 +4.30(+0.16%)
Sep 10, 2013 2674 2709 2661 2691 0 +28.52(+1.07%)
Sep 09, 2013 2633 2678 2626 2663 0 +36.22(+1.38%)
Sep 06, 2013 2636 2652 2600 2627 0 +1.65(+0.06%)
Sep 05, 2013 2603 2637 2594 2625 0 +19.30(+0.74%)
Sep 04, 2013 2588 2621 2572 2606 0 +15.97(+0.62%)
Sep 03, 2013 2598 2624 2565 2590 0 +21.66(+0.84%)
Aug 30, 2013 2587 2602 2557 2568 0 -17.02(-0.66%)
Aug 29, 2013 2578 2610 2565 2585 0 +10.26(+0.40%)
Aug 28, 2013 2571 2597 2554 2575 0 +8.03(+0.31%)
Aug 27, 2013 2586 2609 2555 2567 0 -45.02(-1.72%)
Aug 26, 2013 2627 2650 2597 2612 0 -11.06(-0.42%)
Aug 23, 2013 2609 2636 2588 2623 0 +28.40(+1.09%)
Aug 22, 2013 2568 2619 2562 2595 0 +32.20(+1.26%)
Aug 21, 2013 2572 2593 2550 2562 0 -20.03(-0.78%)
Aug 20, 2013 2558 2598 2545 2582 0 +25.45(+1.00%)
Aug 19, 2013 2571 2598 2549 2557 0 -20.07(-0.78%)
Aug 16, 2013 2585 2605 2562 2577 0 -16.38(-0.63%)
Aug 15, 2013 2613 2625 2573 2593 0 -38.46(-1.46%)
Aug 14, 2013 2644 2657 2618 2632 0 -9.46(-0.36%)
Aug 13, 2013 2630 2654 2611 2641 0 +9.63(+0.37%)
Aug 12, 2013 2620 2648 2606 2632 0 +10.75(+0.41%)
Aug 09, 2013 2615 2643 2597 2621 0 +4.07(+0.16%)
Aug 08, 2013 2605 2650 2583 2617 0 +22.50(+0.87%)
Aug 07, 2013 2608 2623 2582 2594 0 -25.25(-0.96%)
Aug 06, 2013 2627 2645 2589 2620 0 -11.88(-0.45%)
Aug 05, 2013 2622 2655 2607 2631 0 +4.84(+0.18%)
Aug 02, 2013 2638 2655 2608 2627 0 -41.89(-1.57%)
Aug 01, 2013 2633 2692 2615 2669 0 +49.74(+1.90%)
Jul 31, 2013 2630 2653 2586 2619 0 -15.33(-0.58%)
Jul 30, 2013 2628 2664 2594 2634 0 +16.50(+0.63%)
Jul 29, 2013 2615 2644 2582 2618 0 -4.30(-0.16%)
Jul 26, 2013 2630 2656 2595 2622 0 -18.36(-0.70%)
Jul 25, 2013 2617 2660 2594 2640 0 +16.19(+0.62%)
Jul 24, 2013 2655 2669 2606 2624 0 -25.80(-0.97%)
Jul 23, 2013 2674 2696 2632 2650 0 -10.22(-0.38%)
Jul 22, 2013 2659 2675 2641 2660 0 +13.39(+0.51%)
Jul 19, 2013 2662 2678 2622 2647 0 -22.10(-0.83%)
Jul 18, 2013 2660 2691 2636 2669 0 +12.94(+0.49%)
Jul 17, 2013 2651 2675 2634 2656 0 +15.74(+0.60%)
Jul 16, 2013 2657 2671 2612 2640 0 -16.98(-0.64%)
Jul 15, 2013 2653 2684 2630 2657 0 +7.01(+0.26%)
Jul 12, 2013 2639 2662 2619 2650 0 +8.05(+0.30%)
Jul 11, 2013 2637 2662 2610 2642 0 +30.32(+1.16%)
Jul 10, 2013 2610 2636 2578 2612 0 +0.27(+0.01%)
Jul 09, 2013 2600 2632 2586 2611 0 +23.50(+0.91%)
Jul 08, 2013 2582 2608 2559 2588 0 +19.25(+0.75%)
Jul 05, 2013 2568 2588 2535 2569 0 +6.80(+0.27%)
Jul 04, 2013 2553 2579 2535 2562 0 +0.00(+0.00%)
Jul 03, 2013 2553 2579 2535 2562 0 -0.49(-0.02%)
Jul 02, 2013 2593 2613 2536 2562 0 -48.74(-1.87%)
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.