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 (%)
Sep 26, 2016 2696 2732 2673 2699 0 -1.37(-0.05%)
Sep 23, 2016 2714 2747 2684 2700 0 -24.37(-0.89%)
Sep 22, 2016 2736 2765 2692 2724 0 +3.59(+0.13%)
Sep 21, 2016 2693 2736 2664 2721 0 +47.90(+1.79%)
Sep 20, 2016 2721 2727 2666 2673 0 -35.07(-1.30%)
Sep 19, 2016 2718 2743 2691 2708 0 +11.51(+0.43%)
Sep 16, 2016 2677 2714 2658 2696 0 -3.88(-0.14%)
Sep 15, 2016 2666 2714 2654 2700 0 +34.85(+1.31%)
Sep 14, 2016 2676 2698 2644 2665 0 -12.40(-0.46%)
Sep 13, 2016 2705 2730 2648 2678 0 -66.31(-2.42%)
Sep 12, 2016 2698 2762 2681 2744 0 +25.09(+0.92%)
Sep 09, 2016 2783 2799 2710 2719 0 -98.98(-3.51%)
Sep 08, 2016 2838 2857 2802 2818 0 -18.08(-0.64%)
Sep 07, 2016 2824 2847 2792 2836 0 +5.72(+0.20%)
Sep 06, 2016 2843 2859 2796 2830 0 -6.04(-0.21%)
Sep 02, 2016 2836 2836 2836 2836 0 +41.31(+1.48%)
Sep 01, 2016 2784 2806 2745 2795 0 +15.30(+0.55%)
Aug 31, 2016 2793 2821 2754 2780 0 -11.70(-0.42%)
Aug 30, 2016 2773 2822 2753 2792 0 +26.64(+0.96%)
Aug 29, 2016 2722 2782 2707 2765 0 +39.99(+1.47%)
Aug 26, 2016 2758 2785 2708 2725 0 -25.61(-0.93%)
Aug 25, 2016 2735 2776 2715 2751 0 +14.95(+0.55%)
Aug 24, 2016 2764 2778 2715 2736 0 -35.38(-1.28%)
Aug 23, 2016 2752 2815 2737 2771 0 +42.56(+1.56%)
Aug 22, 2016 2718 2743 2685 2728 0 -1.47(-0.05%)
Aug 19, 2016 2675 2740 2659 2730 0 +44.64(+1.66%)
Aug 18, 2016 2658 2693 2641 2685 0 +28.97(+1.09%)
Aug 17, 2016 2664 2681 2631 2656 0 -12.64(-0.47%)
Aug 16, 2016 2699 2714 2656 2669 0 -28.93(-1.07%)
Aug 15, 2016 2667 2713 2658 2698 0 +51.22(+1.94%)
Aug 12, 2016 2669 2689 2628 2647 0 -33.91(-1.27%)
Aug 11, 2016 2662 2699 2644 2680 0 +24.33(+0.92%)
Aug 10, 2016 2668 2689 2632 2656 0 -8.82(-0.33%)
Aug 09, 2016 2672 2694 2646 2665 0 -6.02(-0.23%)
Aug 08, 2016 2643 2695 2627 2671 0 +34.16(+1.30%)
Aug 05, 2016 2617 2659 2602 2637 0 +31.82(+1.22%)
Aug 04, 2016 2554 2622 2537 2605 0 +49.77(+1.95%)
Aug 03, 2016 2510 2570 2493 2555 0 +37.05(+1.47%)
Aug 02, 2016 2562 2580 2496 2518 0 -46.47(-1.81%)
Aug 01, 2016 2575 2602 2533 2565 0 -0.51(-0.02%)
Jul 29, 2016 2589 2608 2524 2565 0 -31.20(-1.20%)
Jul 28, 2016 2564 2623 2537 2596 0 +34.26(+1.34%)
Jul 27, 2016 2568 2594 2535 2562 0 -2.46(-0.10%)
Jul 26, 2016 2558 2590 2537 2565 0 +7.88(+0.31%)
Jul 25, 2016 2575 2583 2536 2557 0 -26.43(-1.02%)
Jul 22, 2016 2556 2598 2533 2583 0 +21.51(+0.84%)
Jul 21, 2016 2580 2610 2544 2562 0 -19.46(-0.75%)
Jul 20, 2016 2555 2598 2525 2581 0 +23.15(+0.91%)
Jul 19, 2016 2561 2583 2537 2558 0 -11.32(-0.44%)
Jul 18, 2016 2564 2590 2533 2569 0 -8.62(-0.33%)
Jul 15, 2016 2574 2594 2546 2578 0 +12.30(+0.48%)
Jul 14, 2016 2571 2595 2549 2566 0 +11.42(+0.45%)
Jul 13, 2016 2553 2572 2526 2554 0 +8.20(+0.32%)
Jul 12, 2016 2518 2569 2509 2546 0 +46.95(+1.88%)
Jul 11, 2016 2494 2519 2469 2499 0 +14.44(+0.58%)
Jul 08, 2016 2484 2497 2430 2485 0 +55.45(+2.28%)
Jul 07, 2016 2427 2457 2404 2429 0 +1.17(+0.05%)
Jul 06, 2016 2428 2428 2428 2428 0 -6.04(-0.25%)
Jul 05, 2016 2484 2493 2406 2434 0 -64.43(-2.58%)
Jul 04, 2016 2498 2498 2498 2498 0 +0.00(+0.00%)
Jul 01, 2016 2485 2542 2466 2498 0 +15.47(+0.62%)
Jun 30, 2016 2439 2494 2413 2483 0 +44.75(+1.84%)
Jun 29, 2016 2423 2457 2394 2438 0 +50.44(+2.11%)
Jun 28, 2016 2380 2415 2341 2388 0 +45.28(+1.93%)
Jun 27, 2016 2413 2424 2323 2342 0 -99.60(-4.08%)
Jun 24, 2016 2465 2509 2417 2442 0 -128.86(-5.01%)
Jun 23, 2016 2544 2586 2529 2571 0 +54.68(+2.17%)
Jun 22, 2016 2529 2547 2507 2516 0 -4.15(-0.16%)
Jun 21, 2016 2538 2546 2494 2520 0 -10.29(-0.41%)
Jun 20, 2016 2532 2570 2509 2531 0 +31.33(+1.25%)
Jun 17, 2016 2493 2527 2471 2499 0 +14.38(+0.58%)
Jun 16, 2016 2466 2495 2435 2485 0 -2.27(-0.09%)
Jun 15, 2016 2504 2529 2477 2487 0 -4.88(-0.20%)
Jun 14, 2016 2508 2545 2463 2492 0 -27.84(-1.10%)
Jun 13, 2016 2547 2570 2511 2520 0 -46.11(-1.80%)
Jun 10, 2016 2565 2596 2525 2566 0 -11.58(-0.45%)
Jun 09, 2016 2591 2606 2560 2578 0 -31.05(-1.19%)
Jun 08, 2016 2614 2641 2581 2609 0 +7.83(+0.30%)
Jun 07, 2016 2581 2613 2562 2601 0 +16.70(+0.65%)
Jun 06, 2016 2558 2599 2547 2584 0 +37.72(+1.48%)
Jun 03, 2016 2551 2565 2516 2546 0 -2.81(-0.11%)
Jun 02, 2016 2527 2556 2505 2549 0 +10.13(+0.40%)
Jun 01, 2016 2495 2547 2473 2539 0 +25.14(+1.00%)
May 31, 2016 2525 2546 2494 2514 0 -4.32(-0.17%)
May 30, 2016 2518 2518 2518 2518 0 +0.00(+0.00%)
May 27, 2016 2500 2530 2482 2518 0 +10.40(+0.41%)
May 26, 2016 2533 2551 2492 2508 0 -12.34(-0.49%)
May 25, 2016 2501 2540 2482 2520 0 +36.95(+1.49%)
May 24, 2016 2467 2503 2447 2483 0 +39.63(+1.62%)
May 23, 2016 2439 2476 2424 2444 0 -11.79(-0.48%)
May 20, 2016 2442 2483 2432 2455 0 +24.33(+1.00%)
May 19, 2016 2414 2450 2382 2431 0 +5.88(+0.24%)
May 18, 2016 2434 2485 2407 2425 0 -43.65(-1.77%)
May 17, 2016 2474 2523 2438 2469 0 -2.75(-0.11%)
May 16, 2016 2455 2491 2438 2472 0 +28.39(+1.16%)
May 13, 2016 2482 2495 2431 2443 0 -44.38(-1.78%)
May 12, 2016 2526 2549 2469 2488 0 -18.24(-0.73%)
May 11, 2016 2517 2549 2481 2506 0 -7.06(-0.28%)
May 10, 2016 2488 2528 2459 2513 0 +35.94(+1.45%)
May 09, 2016 2528 2543 2459 2477 0 -65.24(-2.57%)
May 06, 2016 2514 2560 2498 2542 0 +17.98(+0.71%)
May 05, 2016 2572 2596 2508 2524 0 -23.15(-0.91%)
May 04, 2016 2553 2610 2521 2547 0 -9.20(-0.36%)
May 03, 2016 2581 2603 2518 2557 0 -78.31(-2.97%)
May 02, 2016 2628 2655 2587 2635 0 +7.65(+0.29%)
Apr 29, 2016 2651 2673 2596 2627 0 -17.89(-0.68%)
Apr 28, 2016 2662 2716 2628 2645 0 -26.78(-1.00%)
Apr 27, 2016 2655 2700 2622 2672 0 +23.10(+0.87%)
Apr 26, 2016 2630 2666 2611 2649 0 +31.66(+1.21%)
Apr 25, 2016 2647 2668 2603 2617 0 -40.92(-1.54%)
Apr 22, 2016 2629 2676 2613 2658 0 +33.52(+1.28%)
Apr 21, 2016 2606 2660 2585 2625 0 +23.66(+0.91%)
Apr 20, 2016 2607 2629 2568 2601 0 -17.78(-0.68%)
Apr 19, 2016 2585 2629 2565 2619 0 +55.54(+2.17%)
Apr 18, 2016 2522 2579 2509 2563 0 +15.64(+0.61%)
Apr 15, 2016 2537 2563 2508 2548 0 +5.14(+0.20%)
Apr 14, 2016 2552 2567 2518 2542 0 -4.15(-0.16%)
Apr 13, 2016 2527 2563 2506 2547 0 +40.58(+1.62%)
Apr 12, 2016 2461 2524 2440 2506 0 +55.93(+2.28%)
Apr 11, 2016 2456 2489 2433 2450 0 +9.55(+0.39%)
Apr 08, 2016 2454 2487 2415 2440 0 +22.84(+0.94%)
Apr 07, 2016 2437 2463 2394 2418 0 -44.40(-1.80%)
Apr 06, 2016 2431 2473 2400 2462 0 +31.79(+1.31%)
Apr 05, 2016 2426 2458 2402 2430 0 -9.67(-0.40%)
Apr 04, 2016 2511 2525 2430 2440 0 -79.28(-3.15%)
Apr 01, 2016 2443 2531 2424 2519 0 +57.02(+2.32%)
Mar 31, 2016 2480 2504 2447 2462 0 -19.20(-0.77%)
Mar 30, 2016 2494 2519 2460 2481 0 +10.14(+0.41%)
Mar 29, 2016 2422 2483 2391 2471 0 +32.25(+1.32%)
Mar 28, 2016 2439 2461 2404 2439 0 +10.23(+0.42%)
Mar 24, 2016 2429 2429 2429 2429 0 -21.54(-0.88%)
Mar 23, 2016 2519 2529 2441 2450 0 -90.25(-3.55%)
Mar 22, 2016 2525 2567 2503 2541 0 -5.45(-0.21%)
Mar 21, 2016 2535 2578 2498 2546 0 -3.92(-0.15%)
Mar 18, 2016 2565 2601 2518 2550 0 -0.62(-0.02%)
Mar 17, 2016 2483 2576 2474 2551 0 +80.19(+3.25%)
Mar 16, 2016 2421 2485 2403 2470 0 +40.36(+1.66%)
Mar 15, 2016 2430 2469 2390 2430 0 -24.79(-1.01%)
Mar 14, 2016 2447 2493 2408 2455 0 -19.00(-0.77%)
Mar 11, 2016 2439 2503 2423 2474 0 +48.82(+2.01%)
Mar 10, 2016 2422 2455 2379 2425 0 +4.61(+0.19%)
Mar 09, 2016 2403 2438 2373 2420 0 +36.42(+1.53%)
Mar 08, 2016 2430 2453 2362 2384 0 -81.57(-3.31%)
Mar 07, 2016 2430 2485 2413 2466 0 +34.61(+1.42%)
Mar 04, 2016 2444 2471 2400 2431 0 -4.87(-0.20%)
Mar 03, 2016 2406 2455 2390 2436 0 +24.58(+1.02%)
Mar 02, 2016 2361 2421 2340 2411 0 +44.00(+1.86%)
Mar 01, 2016 2346 2382 2307 2367 0 +35.98(+1.54%)
Feb 29, 2016 2346 2385 2311 2331 0 -6.36(-0.27%)
Feb 26, 2016 2329 2368 2300 2338 0 +36.05(+1.57%)
Feb 25, 2016 2300 2328 2247 2302 0 +10.62(+0.46%)
Feb 24, 2016 2221 2300 2201 2291 0 +36.72(+1.63%)
Feb 23, 2016 2296 2329 2242 2254 0 -76.15(-3.27%)
Feb 22, 2016 2314 2364 2293 2330 0 +55.55(+2.44%)
Feb 19, 2016 2278 2298 2236 2275 0 -20.58(-0.90%)
Feb 18, 2016 2301 2322 2262 2295 0 +21.94(+0.97%)
Feb 17, 2016 2250 2309 2214 2273 0 +40.61(+1.82%)
Feb 16, 2016 2221 2257 2181 2233 0 +32.17(+1.46%)
Feb 12, 2016 2201 2201 2201 2201 0 +53.11(+2.47%)
Feb 11, 2016 2144 2192 2102 2148 0 -39.67(-1.81%)
Feb 10, 2016 2199 2230 2173 2187 0 -7.36(-0.34%)
Feb 09, 2016 2159 2224 2134 2195 0 +7.50(+0.34%)
Feb 08, 2016 2220 2243 2146 2187 0 -61.65(-2.74%)
Feb 05, 2016 2274 2307 2223 2249 0 -43.32(-1.89%)
Feb 04, 2016 2266 2338 2233 2292 0 -33.74(-1.45%)
Feb 03, 2016 2292 2338 2221 2326 0 +60.65(+2.68%)
Feb 02, 2016 2300 2325 2229 2265 0 -70.85(-3.03%)
Feb 01, 2016 2334 2367 2286 2336 0 -20.08(-0.85%)
Jan 29, 2016 2303 2373 2252 2356 0 +66.13(+2.89%)
Jan 28, 2016 2294 2335 2259 2290 0 +19.47(+0.86%)
Jan 27, 2016 2286 2323 2233 2270 0 -28.09(-1.22%)
Jan 26, 2016 2279 2335 2237 2299 0 +32.67(+1.44%)
Jan 25, 2016 2310 2335 2254 2266 0 -69.19(-2.96%)
Jan 22, 2016 2331 2389 2293 2335 0 +42.19(+1.84%)
Jan 21, 2016 2281 2337 2251 2293 0 +9.93(+0.43%)
Jan 20, 2016 2267 2317 2205 2283 0 -10.77(-0.47%)
Jan 19, 2016 2350 2378 2262 2294 0 -45.50(-1.95%)
Jan 18, 2016 2339 2339 2339 2339 0 +0.00(+0.00%)
Jan 15, 2016 2292 2366 2264 2339 0 -34.00(-1.43%)
Jan 14, 2016 2348 2412 2300 2373 0 +43.51(+1.87%)
Jan 13, 2016 2381 2426 2314 2330 0 -62.52(-2.61%)
Jan 12, 2016 2418 2443 2348 2392 0 -1.41(-0.06%)
Jan 11, 2016 2432 2446 2363 2394 0 -25.26(-1.04%)
Jan 08, 2016 2454 2484 2407 2419 0 -20.66(-0.85%)
Jan 07, 2016 2464 2494 2422 2440 0 -77.73(-3.09%)
Jan 06, 2016 2521 2565 2476 2517 0 -46.24(-1.80%)
Jan 05, 2016 2591 2620 2536 2564 0 -26.47(-1.02%)
Jan 04, 2016 2607 2625 2546 2590 0 -56.16(-2.12%)
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%)
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.