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 (%)
Dec 31, 2015 2646 2646 2646 2646 0 -28.42(-1.06%)
Dec 30, 2015 2697 2726 2659 2675 0 -50.11(-1.84%)
Dec 29, 2015 2728 2750 2690 2725 0 +16.99(+0.63%)
Dec 28, 2015 2702 2731 2667 2708 0 -2.83(-0.10%)
Dec 24, 2015 2711 2711 2711 2711 0 -13.11(-0.48%)
Dec 23, 2015 2674 2733 2663 2724 0 +79.74(+3.02%)
Dec 22, 2015 2611 2662 2592 2644 0 +46.05(+1.77%)
Dec 21, 2015 2612 2636 2562 2598 0 +7.21(+0.28%)
Dec 18, 2015 2599 2651 2571 2591 0 -12.17(-0.47%)
Dec 17, 2015 2660 2676 2593 2603 0 -52.35(-1.97%)
Dec 16, 2015 2617 2675 2593 2655 0 +47.05(+1.80%)
Dec 15, 2015 2600 2637 2578 2608 0 +30.85(+1.20%)
Dec 14, 2015 2582 2622 2544 2577 0 -30.01(-1.15%)
Dec 11, 2015 2617 2644 2585 2607 0 -57.73(-2.17%)
Dec 10, 2015 2678 2704 2637 2665 0 -17.92(-0.67%)
Dec 09, 2015 2687 2744 2651 2683 0 +17.11(+0.64%)
Dec 08, 2015 2697 2726 2640 2666 0 -65.72(-2.41%)
Dec 07, 2015 2771 2787 2704 2732 0 -39.61(-1.43%)
Dec 04, 2015 2771 2803 2731 2771 0 +4.98(+0.18%)
Dec 03, 2015 2778 2807 2739 2766 0 +0.18(+0.01%)
Dec 02, 2015 2796 2819 2745 2766 0 -36.05(-1.29%)
Dec 01, 2015 2800 2823 2765 2802 0 +9.67(+0.35%)
Nov 30, 2015 2784 2823 2766 2792 0 +18.76(+0.68%)
Nov 27, 2015 2779 2798 2748 2774 0 -8.21(-0.30%)
Nov 26, 2015 2782 2782 2782 2782 0 +0.00(+0.00%)
Nov 25, 2015 2767 2804 2752 2782 0 -3.01(-0.11%)
Nov 24, 2015 2758 2796 2737 2785 0 +25.22(+0.91%)
Nov 23, 2015 2760 2782 2755 2760 0 -5.71(-0.21%)
Nov 20, 2015 2786 2802 2747 2765 0 -4.45(-0.16%)
Nov 19, 2015 2772 2797 2741 2770 0 +2.13(+0.08%)
Nov 18, 2015 2743 2776 2727 2768 0 +34.68(+1.27%)
Nov 17, 2015 2736 2763 2711 2733 0 +8.72(+0.32%)
Nov 16, 2015 2692 2733 2678 2724 0 +34.03(+1.26%)
Nov 13, 2015 2680 2716 2654 2690 0 +4.16(+0.15%)
Nov 12, 2015 2723 2744 2675 2686 0 -49.17(-1.80%)
Nov 11, 2015 2746 2767 2714 2735 0 +2.47(+0.09%)
Nov 10, 2015 2732 2756 2694 2733 0 -14.47(-0.53%)
Nov 09, 2015 2774 2793 2720 2747 0 -35.79(-1.29%)
Nov 06, 2015 2752 2793 2733 2783 0 +17.08(+0.62%)
Nov 05, 2015 2776 2793 2739 2766 0 -11.13(-0.40%)
Nov 04, 2015 2804 2826 2763 2777 0 -19.43(-0.69%)
Nov 03, 2015 2757 2828 2738 2796 0 +38.32(+1.39%)
Nov 02, 2015 2733 2774 2720 2758 0 +22.88(+0.84%)
Oct 30, 2015 2731 2760 2701 2735 0 +11.59(+0.43%)
Oct 29, 2015 2704 2748 2679 2724 0 +6.61(+0.24%)
Oct 28, 2015 2672 2735 2657 2717 0 +49.04(+1.84%)
Oct 27, 2015 2688 2708 2649 2668 0 -31.27(-1.16%)
Oct 26, 2015 2710 2732 2680 2699 0 -11.71(-0.43%)
Oct 23, 2015 2710 2736 2681 2711 0 +7.18(+0.27%)
Oct 22, 2015 2691 2737 2670 2704 0 +31.38(+1.17%)
Oct 21, 2015 2711 2725 2662 2672 0 -37.14(-1.37%)
Oct 20, 2015 2702 2742 2691 2710 0 +2.13(+0.08%)
Oct 19, 2015 2708 2731 2680 2707 0 -10.91(-0.40%)
Oct 16, 2015 2721 2738 2690 2718 0 +9.84(+0.36%)
Oct 15, 2015 2704 2719 2662 2709 0 +6.86(+0.25%)
Oct 14, 2015 2690 2721 2673 2702 0 +10.54(+0.39%)
Oct 13, 2015 2680 2722 2658 2691 0 -4.54(-0.17%)
Oct 12, 2015 2715 2732 2678 2696 0 -18.90(-0.70%)
Oct 09, 2015 2729 2755 2697 2715 0 -12.50(-0.46%)
Oct 08, 2015 2683 2738 2672 2727 0 +45.02(+1.68%)
Oct 07, 2015 2665 2708 2639 2682 0 +35.96(+1.36%)
Oct 06, 2015 2607 2671 2593 2646 0 +45.34(+1.74%)
Oct 05, 2015 2577 2617 2566 2601 0 +41.67(+1.63%)
Oct 02, 2015 2496 2565 2481 2559 0 +42.85(+1.70%)
Oct 01, 2015 2500 2541 2473 2516 0 +23.46(+0.94%)
Sep 30, 2015 2474 2509 2459 2493 0 +40.36(+1.65%)
Sep 29, 2015 2455 2475 2428 2452 0 +0.58(+0.02%)
Sep 28, 2015 2513 2520 2438 2452 0 -77.96(-3.08%)
Sep 25, 2015 2545 2560 2511 2530 0 +1.69(+0.07%)
Sep 24, 2015 2501 2544 2474 2528 0 +2.96(+0.12%)
Sep 23, 2015 2564 2579 2515 2525 0 -32.89(-1.29%)
Sep 22, 2015 2568 2587 2541 2558 0 -38.12(-1.47%)
Sep 21, 2015 2575 2617 2560 2596 0 +34.67(+1.35%)
Sep 18, 2015 2556 2590 2539 2561 0 -19.33(-0.75%)
Sep 17, 2015 2584 2615 2566 2581 0 -19.75(-0.76%)
Sep 16, 2015 2560 2611 2552 2601 0 +46.15(+1.81%)
Sep 15, 2015 2543 2566 2527 2554 0 +12.07(+0.47%)
Sep 14, 2015 2555 2564 2523 2542 0 -14.70(-0.57%)
Sep 11, 2015 2560 2574 2532 2557 0 -12.49(-0.49%)
Sep 10, 2015 2576 2599 2555 2570 0 -7.28(-0.28%)
Sep 09, 2015 2601 2624 2570 2577 0 -7.43(-0.29%)
Sep 08, 2015 2581 2604 2562 2584 0 +26.18(+1.02%)
Sep 04, 2015 2558 2558 2558 2558 0 -20.21(-0.78%)
Sep 03, 2015 2570 2609 2559 2578 0 +9.86(+0.38%)
Sep 02, 2015 2572 2585 2531 2568 0 +14.67(+0.57%)
Sep 01, 2015 2569 2597 2537 2554 0 -54.92(-2.11%)
Aug 31, 2015 2589 2630 2562 2609 0 +5.29(+0.20%)
Aug 28, 2015 2587 2630 2573 2603 0 +7.05(+0.27%)
Aug 27, 2015 2557 2616 2546 2596 0 +64.89(+2.56%)
Aug 26, 2015 2520 2544 2478 2531 0 +40.19(+1.61%)
Aug 25, 2015 2564 2579 2486 2491 0 -28.46(-1.13%)
Aug 24, 2015 2490 2594 2454 2520 0 -63.92(-2.47%)
Aug 21, 2015 2601 2624 2563 2584 0 -37.40(-1.43%)
Aug 20, 2015 2643 2659 2608 2621 0 -32.99(-1.24%)
Aug 19, 2015 2478 2676 2624 2654 0 -24.78(-0.93%)
Aug 18, 2015 2698 2705 2668 2679 0 -23.13(-0.86%)
Aug 17, 2015 2687 2715 2671 2702 0 +10.72(+0.40%)
Aug 14, 2015 2682 2708 2663 2691 0 +10.65(+0.40%)
Aug 13, 2015 2697 2711 2666 2681 0 -13.68(-0.51%)
Aug 12, 2015 2683 2713 2659 2694 0 +3.79(+0.14%)
Aug 11, 2015 2706 2717 2666 2690 0 -36.18(-1.33%)
Aug 10, 2015 2702 2745 2683 2727 0 +27.64(+1.02%)
Aug 07, 2015 2728 2747 2691 2699 0 -34.54(-1.26%)
Aug 06, 2015 2729 2757 2707 2734 0 +13.46(+0.49%)
Aug 05, 2015 2722 2753 2704 2720 0 +13.81(+0.51%)
Aug 04, 2015 2694 2739 2681 2706 0 +23.83(+0.89%)
Aug 03, 2015 2706 2725 2663 2682 0 -27.73(-1.02%)
Jul 31, 2015 2717 2744 2685 2710 0 +4.39(+0.16%)
Jul 30, 2015 2712 2737 2675 2706 0 -17.01(-0.62%)
Jul 29, 2015 2714 2763 2681 2723 0 +21.62(+0.80%)
Jul 28, 2015 2661 2711 2636 2701 0 +52.15(+1.97%)
Jul 27, 2015 2657 2676 2632 2649 0 -27.80(-1.04%)
Jul 24, 2015 2723 2734 2662 2677 0 -49.48(-1.81%)
Jul 23, 2015 2740 2763 2711 2726 0 -4.69(-0.17%)
Jul 22, 2015 2730 2750 2715 2731 0 -5.52(-0.20%)
Jul 21, 2015 2740 2771 2722 2736 0 -3.03(-0.11%)
Jul 20, 2015 2759 2768 2724 2740 0 -23.27(-0.84%)
Jul 17, 2015 2790 2798 2747 2763 0 -34.73(-1.24%)
Jul 16, 2015 2806 2818 2784 2798 0 +1.81(+0.06%)
Jul 15, 2015 2815 2828 2785 2796 0 -22.97(-0.81%)
Jul 14, 2015 2794 2829 2786 2819 0 +18.86(+0.67%)
Jul 13, 2015 2796 2817 2780 2800 0 +13.53(+0.49%)
Jul 10, 2015 2781 2804 2758 2786 0 +29.64(+1.08%)
Jul 09, 2015 2770 2792 2745 2757 0 +8.84(+0.32%)
Jul 08, 2015 2757 2778 2733 2748 0 -27.44(-0.99%)
Jul 07, 2015 2771 2785 2721 2775 0 -2.99(-0.11%)
Jul 06, 2015 2780 2805 2756 2778 0 -28.94(-1.03%)
Jul 03, 2015 2807 2807 2807 2807 0 +0.00(+0.00%)
Jul 02, 2015 2821 2831 2793 2807 0 -4.68(-0.17%)
Jul 01, 2015 2842 2857 2799 2812 0 -17.90(-0.63%)
Jun 30, 2015 2846 2858 2815 2830 0 +2.43(+0.09%)
Jun 29, 2015 2867 2882 2822 2827 0 -60.39(-2.09%)
Jun 26, 2015 2896 2914 2871 2888 0 -1.51(-0.05%)
Jun 25, 2015 2891 2905 2869 2889 0 +2.43(+0.08%)
Jun 24, 2015 2895 2910 2875 2887 0 -10.88(-0.38%)
Jun 23, 2015 2898 2912 2881 2898 0 +2.87(+0.10%)
Jun 22, 2015 2885 2906 2864 2895 0 +15.05(+0.52%)
Jun 19, 2015 2890 2909 2867 2880 0 -17.93(-0.62%)
Jun 18, 2015 2882 2910 2869 2898 0 +25.91(+0.90%)
Jun 17, 2015 2885 2903 2852 2872 0 -8.55(-0.30%)
Jun 16, 2015 2857 2892 2847 2880 0 +18.75(+0.66%)
Jun 15, 2015 2859 2881 2838 2862 0 -19.02(-0.66%)
Jun 12, 2015 2877 2895 2858 2881 0 -7.79(-0.27%)
Jun 11, 2015 2881 2900 2866 2888 0 +7.29(+0.25%)
Jun 10, 2015 2867 2902 2858 2881 0 +32.15(+1.13%)
Jun 09, 2015 2839 2865 2827 2849 0 +16.78(+0.59%)
Jun 08, 2015 2845 2860 2822 2832 0 -12.23(-0.43%)
Jun 05, 2015 2833 2860 2815 2844 0 +0.62(+0.02%)
Jun 04, 2015 2858 2873 2831 2844 0 -35.09(-1.22%)
Jun 03, 2015 2867 2901 2853 2879 0 +14.92(+0.52%)
Jun 02, 2015 2840 2883 2821 2864 0 +24.08(+0.85%)
Jun 01, 2015 2852 2872 2815 2840 0 +5.15(+0.18%)
May 29, 2015 2837 2857 2814 2835 0 -5.02(-0.18%)
May 28, 2015 2829 2848 2812 2840 0 -0.11(-0.00%)
May 27, 2015 2820 2850 2808 2840 0 +15.41(+0.55%)
May 26, 2015 2844 2861 2807 2824 0 -38.87(-1.36%)
May 25, 2015 2863 2863 2863 2863 0 +0.00(+0.00%)
May 22, 2015 2870 2885 2849 2863 0 -14.62(-0.51%)
May 21, 2015 2872 2894 2854 2878 0 +6.27(+0.22%)
May 20, 2015 2870 2889 2849 2872 0 +5.95(+0.21%)
May 19, 2015 2869 2885 2846 2866 0 -3.95(-0.14%)
May 18, 2015 2860 2887 2834 2870 0 +4.07(+0.14%)
May 15, 2015 2863 2879 2837 2866 0 +1.69(+0.06%)
May 14, 2015 2856 2886 2838 2864 0 +22.83(+0.80%)
May 13, 2015 2838 2858 2817 2841 0 +15.44(+0.55%)
May 12, 2015 2831 2850 2803 2826 0 -5.91(-0.21%)
May 11, 2015 2854 2873 2819 2832 0 -20.68(-0.73%)
May 08, 2015 2850 2879 2820 2852 0 +22.01(+0.78%)
May 07, 2015 2843 2857 2799 2830 0 -18.46(-0.65%)
May 06, 2015 2842 2877 2811 2849 0 +19.32(+0.68%)
May 05, 2015 2883 2908 2810 2829 0 -48.22(-1.68%)
May 04, 2015 2891 2920 2856 2878 0 -9.57(-0.33%)
May 01, 2015 2880 2912 2861 2887 0 +10.73(+0.37%)
Apr 30, 2015 2899 2922 2853 2876 0 -22.02(-0.76%)
Apr 29, 2015 2899 2928 2872 2898 0 -13.58(-0.47%)
Apr 28, 2015 2890 2918 2873 2912 0 +17.87(+0.62%)
Apr 27, 2015 2899 2924 2873 2894 0 +1.50(+0.05%)
Apr 24, 2015 2891 2915 2867 2893 0 +9.56(+0.33%)
Apr 23, 2015 2876 2916 2853 2883 0 +11.37(+0.40%)
Apr 22, 2015 2866 2889 2842 2872 0 +7.87(+0.27%)
Apr 21, 2015 2878 2892 2841 2864 0 -14.91(-0.52%)
Apr 20, 2015 2871 2900 2854 2879 0 +16.76(+0.59%)
Apr 17, 2015 2879 2896 2845 2862 0 -25.69(-0.89%)
Apr 16, 2015 2913 2921 2880 2888 0 -32.44(-1.11%)
Apr 15, 2015 2896 2939 2884 2920 0 +34.76(+1.20%)
Apr 14, 2015 2876 2896 2860 2885 0 +16.23(+0.57%)
Apr 13, 2015 2882 2896 2855 2869 0 -11.84(-0.41%)
Apr 10, 2015 2885 2901 2856 2881 0 -6.22(-0.22%)
Apr 09, 2015 2871 2906 2856 2887 0 +16.47(+0.57%)
Apr 08, 2015 2868 2893 2852 2871 0 +6.90(+0.24%)
Apr 07, 2015 2877 2895 2853 2864 0 -11.09(-0.39%)
Apr 06, 2015 2831 2891 2822 2875 0 +51.42(+1.82%)
Apr 02, 2015 2823 2823 2823 2823 0 -0.89(-0.03%)
Apr 01, 2015 2830 2847 2797 2824 0 -2.77(-0.10%)
Mar 31, 2015 2809 2840 2788 2827 0 +3.93(+0.14%)
Mar 30, 2015 2808 2836 2790 2823 0 +28.71(+1.03%)
Mar 27, 2015 2796 2816 2762 2795 0 -0.54(-0.02%)
Mar 26, 2015 2777 2819 2756 2795 0 +18.72(+0.67%)
Mar 25, 2015 2796 2813 2767 2776 0 -10.26(-0.37%)
Mar 24, 2015 2791 2809 2764 2787 0 -4.33(-0.16%)
Mar 23, 2015 2784 2815 2774 2791 0 +9.00(+0.32%)
Mar 20, 2015 2773 2795 2760 2782 0 +23.46(+0.85%)
Mar 19, 2015 2766 2782 2741 2758 0 -20.43(-0.74%)
Mar 18, 2015 2733 2797 2711 2779 0 +39.87(+1.46%)
Mar 17, 2015 2738 2755 2713 2739 0 -12.71(-0.46%)
Mar 16, 2015 2749 2769 2719 2752 0 +6.93(+0.25%)
Mar 13, 2015 2755 2773 2712 2745 0 -19.07(-0.69%)
Mar 12, 2015 2763 2789 2738 2764 0 +12.58(+0.46%)
Mar 11, 2015 2756 2785 2729 2751 0 -24.29(-0.88%)
Mar 10, 2015 2803 2817 2763 2776 0 -47.86(-1.70%)
Mar 09, 2015 2803 2846 2791 2823 0 +28.15(+1.01%)
Mar 06, 2015 2811 2832 2779 2795 0 -28.04(-0.99%)
Mar 05, 2015 2812 2836 2790 2823 0 +20.03(+0.71%)
Mar 04, 2015 2803 2813 2777 2803 0 -3.81(-0.14%)
Mar 03, 2015 2813 2820 2794 2807 0 -17.84(-0.63%)
Mar 02, 2015 2811 2839 2781 2825 0 +13.90(+0.49%)
Feb 27, 2015 2822 2845 2796 2811 0 -9.71(-0.34%)
Feb 26, 2015 2819 2836 2805 2821 0 -10.59(-0.37%)
Feb 25, 2015 2842 2865 2814 2831 0 -14.02(-0.49%)
Feb 24, 2015 2832 2865 2810 2845 0 +11.21(+0.40%)
Feb 23, 2015 2818 2845 2798 2834 0 +15.10(+0.54%)
Feb 20, 2015 2805 2830 2776 2819 0 +15.43(+0.55%)
Feb 19, 2015 2774 2821 2757 2804 0 +7.85(+0.28%)
Feb 18, 2015 2800 2822 2775 2796 0 -14.06(-0.50%)
Feb 17, 2015 2795 2828 2770 2810 0 +9.10(+0.32%)
Feb 13, 2015 2801 2801 2801 2801 0 +35.01(+1.27%)
Feb 12, 2015 2759 2788 2743 2766 0 +27.15(+0.99%)
Feb 11, 2015 2734 2754 2704 2739 0 -4.75(-0.17%)
Feb 10, 2015 2760 2774 2716 2743 0 -12.63(-0.46%)
Feb 09, 2015 2765 2791 2736 2756 0 -16.59(-0.60%)
Feb 06, 2015 2772 2796 2743 2773 0 +2.84(+0.10%)
Feb 05, 2015 2720 2793 2706 2770 0 +86.65(+3.23%)
Feb 04, 2015 2690 2711 2656 2683 0 -27.42(-1.01%)
Feb 03, 2015 2675 2748 2654 2710 0 +59.83(+2.26%)
Feb 02, 2015 2641 2686 2606 2651 0 +9.80(+0.37%)
Jan 30, 2015 2612 2667 2594 2641 0 +13.37(+0.51%)
Jan 29, 2015 2635 2659 2574 2627 0 +4.55(+0.17%)
Jan 28, 2015 2674 2684 2606 2623 0 -47.11(-1.76%)
Jan 27, 2015 2652 2693 2633 2670 0 -2.97(-0.11%)
Jan 26, 2015 2660 2686 2638 2673 0 +9.30(+0.35%)
Jan 23, 2015 2691 2706 2646 2664 0 -35.29(-1.31%)
Jan 22, 2015 2691 2720 2658 2699 0 +31.07(+1.16%)
Jan 21, 2015 2633 2683 2624 2668 0 +36.01(+1.37%)
Jan 20, 2015 2648 2665 2601 2632 0 -30.65(-1.15%)
Jan 19, 2015 2616 2671 2606 2663 0 +0.00(+0.00%)
Jan 16, 2015 2616 2671 2606 2663 0 +46.58(+1.78%)
Jan 15, 2015 2616 2642 2604 2616 0 -16.54(-0.63%)
Jan 14, 2015 2601 2646 2578 2633 0 -5.20(-0.20%)
Jan 13, 2015 2638 2638 2638 2638 0 -6.80(-0.26%)
Jan 12, 2015 2695 2701 2623 2645 0 -56.26(-2.08%)
Jan 09, 2015 2725 2737 2677 2701 0 -16.66(-0.61%)
Jan 08, 2015 2689 2746 2678 2717 0 +38.22(+1.43%)
Jan 07, 2015 2681 2706 2651 2679 0 +14.11(+0.53%)
Jan 06, 2015 2710 2732 2643 2665 0 -42.15(-1.56%)
Jan 05, 2015 2778 2786 2694 2707 0 -92.38(-3.30%)
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.