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 (%)
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%)
Jan 02, 2015 2788 2824 2759 2800 0 +17.66(+0.63%)
Dec 31, 2014 2782 2782 2782 2782 0 -25.39(-0.90%)
Dec 30, 2014 2813 2837 2793 2807 0 -16.05(-0.57%)
Dec 29, 2014 2821 2850 2802 2823 0 -3.01(-0.11%)
Dec 26, 2014 2834 2855 2811 2826 0 -4.49(-0.16%)
Dec 24, 2014 2831 2831 2831 2831 0 -6.39(-0.23%)
Dec 23, 2014 2801 2854 2782 2837 0 +40.64(+1.45%)
Dec 22, 2014 2759 2814 2732 2797 0 +33.44(+1.21%)
Dec 19, 2014 2747 2783 2724 2763 0 +19.79(+0.72%)
Dec 18, 2014 2741 2783 2704 2743 0 +32.35(+1.19%)
Dec 17, 2014 2640 2730 2631 2711 0 +76.97(+2.92%)
Dec 16, 2014 2634 2683 2634 2634 0 +15.52(+0.59%)
Dec 15, 2014 2662 2682 2602 2619 0 -41.89(-1.57%)
Dec 12, 2014 2699 2716 2640 2660 0 -64.78(-2.38%)
Dec 11, 2014 2741 2785 2707 2725 0 -15.96(-0.58%)
Dec 10, 2014 2836 2844 2732 2741 0 -107.57(-3.78%)
Dec 09, 2014 2811 2862 2795 2849 0 +9.87(+0.35%)
Dec 08, 2014 2907 2915 2817 2839 0 -76.92(-2.64%)
Dec 05, 2014 2930 2949 2901 2916 0 -14.75(-0.50%)
Dec 04, 2014 2929 2957 2905 2931 0 -4.36(-0.15%)
Dec 03, 2014 2891 2955 2883 2935 0 +47.41(+1.64%)
Dec 02, 2014 2858 2916 2845 2888 0 +24.76(+0.86%)
Dec 01, 2014 2905 2926 2837 2863 0 -57.72(-1.98%)
Nov 28, 2014 2989 2998 2894 2921 0 -102.40(-3.39%)
Nov 27, 2014 3023 3023 3023 3023 0 +0.00(+0.00%)
Nov 26, 2014 3025 3044 2989 3023 0 +1.97(+0.07%)
Nov 25, 2014 3037 3057 3006 3021 0 -1.49(-0.05%)
Nov 24, 2014 3033 3047 2996 3022 0 -14.24(-0.47%)
Nov 21, 2014 3058 3089 3016 3037 0 +15.87(+0.53%)
Nov 20, 2014 2980 3037 2969 3021 0 +33.49(+1.12%)
Nov 19, 2014 2996 3008 2956 2987 0 -3.63(-0.12%)
Nov 18, 2014 2970 3013 2954 2991 0 +30.46(+1.03%)
Nov 17, 2014 2956 2985 2932 2960 0 -3.75(-0.13%)
Nov 14, 2014 2953 2983 2930 2964 0 +15.29(+0.52%)
Nov 13, 2014 2981 2995 2926 2949 0 -16.82(-0.57%)
Nov 12, 2014 2960 2991 2943 2966 0 -1.22(-0.04%)
Nov 11, 2014 2976 2990 2943 2967 0 -9.70(-0.33%)
Nov 10, 2014 2991 3011 2953 2977 0 -7.99(-0.27%)
Nov 07, 2014 2975 3005 2955 2985 0 +21.14(+0.71%)
Nov 06, 2014 2947 2984 2919 2964 0 +23.30(+0.79%)
Nov 05, 2014 2924 2959 2899 2940 0 +27.90(+0.96%)
Nov 04, 2014 2958 2978 2891 2912 0 -53.73(-1.81%)
Nov 03, 2014 2963 3000 2930 2966 0 +2.43(+0.08%)
Oct 31, 2014 2966 2992 2923 2964 0 +23.86(+0.81%)
Oct 30, 2014 2931 2982 2879 2940 0 -7.07(-0.24%)
Oct 28, 2014 2910 2961 2892 2947 0 +57.58(+1.99%)
Oct 27, 2014 2891 2938 2846 2889 0 -17.32(-0.60%)
Oct 24, 2014 2914 2940 2873 2907 0 -6.29(-0.22%)
Oct 23, 2014 2902 2943 2872 2913 0 -7.31(-0.25%)
Oct 21, 2014 2878 2939 2871 2920 0 +49.10(+1.71%)
Oct 20, 2014 2844 2883 2817 2871 0 +25.91(+0.91%)
Oct 17, 2014 2873 2923 2799 2845 0 +6.61(+0.23%)
Oct 16, 2014 2727 2863 2721 2839 0 +44.83(+1.60%)
Oct 15, 2014 2714 2808 2671 2794 0 +40.06(+1.45%)
Oct 14, 2014 2766 2804 2675 2754 0 -0.90(-0.03%)
Oct 13, 2014 2833 2867 2742 2755 0 -77.42(-2.73%)
Oct 10, 2014 2894 2911 2804 2832 0 -71.43(-2.46%)
Oct 09, 2014 2968 2982 2886 2903 0 -67.13(-2.26%)
Oct 08, 2014 2951 2981 2896 2971 0 +20.27(+0.69%)
Oct 07, 2014 2975 2991 2938 2950 0 -34.20(-1.15%)
Oct 06, 2014 2992 3012 2970 2984 0 +3.55(+0.12%)
Oct 03, 2014 2979 3005 2956 2981 0 +11.28(+0.38%)
Oct 02, 2014 2965 2987 2911 2970 0 +0.72(+0.02%)
Oct 01, 2014 3026 3038 2954 2969 0 -60.40(-1.99%)
Sep 30, 2014 3071 3082 3012 3029 0 -45.60(-1.48%)
Sep 29, 2014 3065 3095 3047 3075 0 -20.10(-0.65%)
Sep 26, 2014 3056 3106 3041 3095 0 +36.30(+1.19%)
Sep 25, 2014 3097 3105 3047 3059 0 +32.79(+1.08%)
Sep 19, 2014 3046 3063 3007 3026 0 -14.37(-0.47%)
Sep 18, 2014 3037 3063 3022 3040 0 -48.08(-1.56%)
Sep 17, 2014 3096 3117 3072 3088 0 -1.53(-0.05%)
Sep 16, 2014 3064 3113 3051 3090 0 +23.45(+0.76%)
Sep 15, 2014 3069 3082 3037 3066 0 -6.30(-0.21%)
Sep 12, 2014 3097 3110 3053 3073 0 -28.84(-0.93%)
Sep 11, 2014 3092 3120 3072 3102 0 -5.55(-0.18%)
Sep 10, 2014 3095 3119 3071 3107 0 +10.71(+0.35%)
Sep 09, 2014 3110 3128 3076 3096 0 -20.76(-0.67%)
Sep 08, 2014 3120 3147 3096 3117 0 -10.37(-0.33%)
Sep 05, 2014 3115 3142 3098 3128 0 +10.68(+0.34%)
Sep 04, 2014 3134 3149 3103 3117 0 -13.46(-0.43%)
Sep 03, 2014 3143 3156 3114 3130 0 -0.10(-0.00%)
Sep 02, 2014 3121 3151 3107 3130 0 +11.66(+0.37%)
Sep 01, 2014 0.1478 3119 3119 3119 0 +0.01(+0.00%)
Aug 29, 2014 3109 3131 3092 3119 0 +14.26(+0.46%)
Aug 28, 2014 3098 3120 3077 3105 0 -2.78(-0.09%)
Aug 27, 2014 3103 3122 3080 3107 0 +5.79(+0.19%)
Aug 26, 2014 3114 3127 3081 3102 0 +6.58(+0.21%)
Aug 25, 2014 3089 3108 3070 3095 0 +21.62(+0.70%)
Aug 22, 2014 3079 3091 3054 3073 0 -6.09(-0.20%)
Aug 21, 2014 3081 3097 3055 3079 0 +0.10(+0.00%)
Aug 20, 2014 3075 3098 3054 3079 0 -0.74(-0.02%)
Aug 19, 2014 3065 3094 3056 3080 0 +16.46(+0.54%)
Aug 18, 2014 3047 3075 3033 3064 0 +39.17(+1.30%)
Aug 15, 2014 3034 3048 2997 3024 0 +8.20(+0.27%)
Aug 14, 2014 3007 3029 2993 3016 0 +14.18(+0.47%)
Aug 13, 2014 2968 3016 2953 3002 0 +32.16(+1.08%)
Aug 12, 2014 2971 2991 2946 2970 0 -7.56(-0.25%)
Aug 11, 2014 2957 3016 2947 2977 0 +39.18(+1.33%)
Aug 08, 2014 2930 2954 2904 2938 0 +11.40(+0.39%)
Aug 07, 2014 2950 2972 2904 2927 0 -21.76(-0.74%)
Aug 06, 2014 2922 2970 2914 2949 0 +17.86(+0.61%)
Aug 05, 2014 2950 2973 2905 2931 0 -45.50(-1.53%)
Aug 04, 2014 2949 2984 2916 2976 0 +32.65(+1.11%)
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.