Recent Quotes
My Watchlist
Indicators
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 (%)
Apr 30, 2020 2389 2416 2303 2335 0 -96.88(-3.98%)
Apr 29, 2020 2366 2473 2329 2432 0 +133.44(+5.81%)
Apr 28, 2020 2308 2355 2255 2299 0 +37.09(+1.64%)
Apr 27, 2020 2183 2282 2172 2262 0 +80.86(+3.71%)
Apr 24, 2020 2178 2206 2130 2181 0 +22.75(+1.05%)
Apr 23, 2020 2142 2214 2108 2158 0 +61.86(+2.95%)
Apr 22, 2020 2111 2134 2059 2096 0 +33.53(+1.63%)
Apr 21, 2020 2035 2094 2006 2063 0 -29.48(-1.41%)
Apr 20, 2020 2116 2148 2054 2092 0 -77.65(-3.58%)
Apr 17, 2020 2134 2211 2100 2170 0 +102.15(+4.94%)
Apr 16, 2020 2098 2122 2009 2068 0 -30.25(-1.44%)
Apr 15, 2020 2148 2177 2072 2098 0 -130.91(-5.87%)
Apr 14, 2020 2239 2309 2188 2229 0 +38.61(+1.76%)
Apr 13, 2020 2251 2274 2145 2190 0 -87.39(-3.84%)
Apr 09, 2020 2221 2337 2189 2277 0 +112.48(+5.20%)
Apr 08, 2020 2111 2194 2073 2165 0 +70.20(+3.35%)
Apr 07, 2020 2123 2203 2059 2095 0 +36.77(+1.79%)
Apr 06, 2020 2019 2097 1986 2058 0 +112.83(+5.80%)
Apr 03, 2020 1974 2013 1902 1945 0 -28.37(-1.44%)
Apr 02, 2020 1963 2065 1916 1974 0 +0.97(+0.05%)
Apr 01, 2020 1995 2040 1912 1973 0 -95.54(-4.62%)
Mar 31, 2020 2095 2156 2026 2068 0 -35.89(-1.71%)
Mar 30, 2020 2079 2151 2006 2104 0 +42.56(+2.06%)
Mar 27, 2020 2054 2148 1982 2061 0 -65.27(-3.07%)
Mar 26, 2020 2046 2186 2004 2127 0 +88.80(+4.36%)
Mar 25, 2020 1992 2145 1900 2038 0 +49.62(+2.50%)
Mar 24, 2020 1952 2034 1864 1988 0 +135.41(+7.31%)
Mar 23, 2020 1905 1953 1787 1853 0 -61.48(-3.21%)
Mar 20, 2020 2038 2086 1863 1914 0 -110.10(-5.44%)
Mar 19, 2020 1965 2154 1869 2024 0 +48.83(+2.47%)
Mar 18, 2020 1952 2076 1842 1976 0 -99.97(-4.82%)
Mar 17, 2020 1954 2151 1847 2076 0 +160.37(+8.37%)
Mar 16, 2020 1907 2070 1819 1915 0 -200.26(-9.47%)
Mar 13, 2020 2109 2171 1939 2115 0 +116.57(+5.83%)
Mar 12, 2020 2081 2131 1959 1999 0 -227.38(-10.21%)
Mar 11, 2020 2277 2304 2173 2226 0 -126.18(-5.36%)
Mar 10, 2020 2329 2381 2201 2352 0 +111.33(+4.97%)
Mar 09, 2020 2380 2486 2189 2241 0 -337.51(-13.09%)
Mar 06, 2020 2562 2642 2499 2579 0 -52.31(-1.99%)
Mar 05, 2020 2676 2700 2604 2631 0 -117.41(-4.27%)
Mar 04, 2020 2725 2764 2656 2748 0 +64.03(+2.39%)
Mar 03, 2020 2727 2808 2642 2684 0 -47.83(-1.75%)
Mar 02, 2020 2681 2743 2621 2732 0 +67.91(+2.55%)
Feb 28, 2020 2566 2693 2535 2664 0 +29.77(+1.13%)
Feb 27, 2020 2698 2742 2624 2634 0 -122.93(-4.46%)
Feb 26, 2020 2824 2848 2737 2757 0 -51.79(-1.84%)
Feb 25, 2020 2931 2942 2785 2809 0 -106.45(-3.65%)
Feb 24, 2020 2910 2945 2866 2916 0 -93.24(-3.10%)
Feb 21, 2020 3043 3066 2994 3009 0 -49.45(-1.62%)
Feb 20, 2020 3035 3091 3022 3058 0 +17.92(+0.59%)
Feb 19, 2020 3005 3068 2971 3040 0 +47.25(+1.58%)
Feb 18, 2020 3005 3060 2944 2993 0 -61.23(-2.00%)
Feb 14, 2020 3095 3117 3027 3054 0 -34.98(-1.13%)
Feb 13, 2020 3076 3112 3054 3089 0 -3.48(-0.11%)
Feb 12, 2020 3089 3136 3063 3093 0 +33.43(+1.09%)
Feb 11, 2020 3040 3098 3019 3059 0 +46.64(+1.55%)
Feb 10, 2020 3005 3043 2979 3013 0 +1.59(+0.05%)
Feb 07, 2020 3057 3067 2988 3011 0 -63.08(-2.05%)
Feb 06, 2020 3105 3121 3046 3074 0 -24.01(-0.77%)
Feb 05, 2020 3070 3122 3037 3098 0 +63.43(+2.09%)
Feb 04, 2020 3041 3104 2993 3035 0 +31.93(+1.06%)
Feb 03, 2020 3003 3044 2966 3003 0 +10.66(+0.36%)
Jan 31, 2020 3070 3081 2972 2992 0 -102.13(-3.30%)
Jan 30, 2020 3084 3121 3046 3094 0 -19.50(-0.63%)
Jan 29, 2020 3131 3158 3093 3114 0 -5.93(-0.19%)
Jan 28, 2020 3118 3142 3093 3120 0 +19.60(+0.63%)
Jan 27, 2020 3102 3130 3073 3100 0 -60.73(-1.92%)
Jan 24, 2020 3220 3227 3142 3161 0 -52.79(-1.64%)
Jan 23, 2020 3195 3233 3144 3214 0 -4.37(-0.14%)
Jan 22, 2020 3263 3278 3200 3218 0 -39.76(-1.22%)
Jan 21, 2020 3295 3308 3238 3258 0 -38.29(-1.16%)
Jan 17, 2020 3307 3324 3267 3296 0 +0.75(+0.02%)
Jan 16, 2020 3283 3325 3267 3295 0 +29.18(+0.89%)
Jan 15, 2020 3251 3297 3227 3266 0 +5.64(+0.17%)
Jan 14, 2020 3225 3286 3214 3261 0 +32.54(+1.01%)
Jan 13, 2020 3193 3244 3175 3228 0 +38.46(+1.21%)
Jan 10, 2020 3192 3225 3162 3190 0 -9.31(-0.29%)
Jan 09, 2020 3213 3232 3172 3199 0 -5.86(-0.18%)
Jan 08, 2020 3216 3232 3167 3205 0 -15.67(-0.49%)
Jan 07, 2020 3226 3255 3196 3220 0 -20.70(-0.64%)
Jan 06, 2020 3226 3271 3197 3241 0 +1.33(+0.04%)
Jan 03, 2020 3253 3275 3218 3240 0 -42.92(-1.31%)
Jan 02, 2020 3334 3346 3257 3283 0 -28.78(-0.87%)
Dec 31, 2019 3284 3331 3276 3312 0 +19.16(+0.58%)
Dec 30, 2019 3307 3326 3275 3292 0 -9.47(-0.29%)
Dec 27, 2019 3332 3343 3292 3302 0 -22.12(-0.67%)
Dec 26, 2019 3324 3344 3300 3324 0 +6.77(+0.20%)
Dec 24, 2019 3323 3335 3297 3317 0 -2.83(-0.09%)
Dec 23, 2019 3304 3333 3279 3320 0 +16.48(+0.50%)
Dec 20, 2019 3304 3333 3268 3304 0 +13.50(+0.41%)
Dec 19, 2019 3284 3314 3264 3290 0 +4.14(+0.13%)
Dec 18, 2019 3275 3307 3238 3286 0 +6.77(+0.21%)
Dec 17, 2019 3263 3303 3240 3279 0 +15.28(+0.47%)
Dec 16, 2019 3278 3314 3246 3264 0 +6.01(+0.18%)
Dec 13, 2019 3292 3324 3232 3258 0 -33.06(-1.00%)
Dec 12, 2019 3228 3312 3213 3291 0 +59.12(+1.83%)
Dec 11, 2019 3216 3268 3200 3232 0 +22.67(+0.71%)
Dec 10, 2019 3217 3241 3185 3209 0 -14.12(-0.44%)
Dec 09, 2019 3226 3250 3200 3223 0 -4.98(-0.15%)
Dec 06, 2019 3217 3262 3200 3228 0 +41.39(+1.30%)
Dec 05, 2019 3187 3209 3158 3187 0 +9.37(+0.29%)
Dec 04, 2019 3186 3230 3166 3177 0 +19.43(+0.62%)
Dec 03, 2019 3164 3187 3117 3158 0 -41.84(-1.31%)
Dec 02, 2019 3229 3255 3190 3200 0 -27.36(-0.85%)
Nov 29, 2019 3241 3258 3209 3227 0 -22.17(-0.68%)
Nov 27, 2019 3256 3266 3215 3249 0 +5.09(+0.16%)
Nov 26, 2019 3259 3288 3223 3244 0 -16.28(-0.50%)
Nov 25, 2019 3208 3276 3187 3261 0 +61.20(+1.91%)
Nov 22, 2019 3210 3238 3180 3199 0 +2.14(+0.07%)
Nov 21, 2019 3215 3226 3168 3197 0 -10.53(-0.33%)
Nov 20, 2019 3223 3259 3181 3208 0 -30.10(-0.93%)
Nov 19, 2019 3266 3290 3214 3238 0 -21.99(-0.67%)
Nov 18, 2019 3271 3298 3227 3260 0 -15.79(-0.48%)
Nov 15, 2019 3315 3332 3259 3276 0 -20.29(-0.62%)
Nov 14, 2019 3277 3328 3259 3296 0 +9.71(+0.30%)
Nov 13, 2019 3287 3321 3254 3286 0 -33.92(-1.02%)
Nov 12, 2019 3339 3372 3285 3320 0 -7.71(-0.23%)
Nov 11, 2019 3320 3358 3292 3328 0 -20.53(-0.61%)
Nov 08, 2019 3339 3380 3298 3348 0 +7.39(+0.22%)
Nov 07, 2019 3324 3365 3299 3341 0 +41.02(+1.24%)
Nov 06, 2019 3310 3355 3252 3300 0 +4.58(+0.14%)
Nov 05, 2019 3232 3332 3211 3295 0 +80.84(+2.51%)
Nov 04, 2019 3193 3239 3159 3215 0 +55.65(+1.76%)
Nov 01, 2019 3113 3181 3088 3159 0 +64.00(+2.07%)
Oct 31, 2019 3108 3132 3044 3095 0 -38.86(-1.24%)
Oct 30, 2019 3119 3146 3084 3134 0 +4.99(+0.16%)
Oct 29, 2019 3114 3158 3094 3129 0 -1.82(-0.06%)
Oct 28, 2019 3103 3169 3088 3131 0 +39.78(+1.29%)
Oct 25, 2019 3028 3109 3017 3091 0 +51.33(+1.69%)
Oct 24, 2019 3072 3095 3000 3039 0 -5.06(-0.17%)
Oct 23, 2019 3029 3067 2997 3045 0 +18.96(+0.63%)
Oct 22, 2019 3011 3054 2962 3026 0 +13.51(+0.45%)
Oct 21, 2019 3036 3071 2985 3012 0 -4.09(-0.14%)
Oct 18, 2019 3018 3061 2986 3016 0 -32.75(-1.07%)
Oct 17, 2019 3050 3078 3016 3049 0 +11.94(+0.39%)
Oct 16, 2019 3040 3097 3018 3037 0 -12.93(-0.42%)
Oct 15, 2019 3032 3074 3003 3050 0 +19.40(+0.64%)
Oct 14, 2019 3040 3068 2991 3030 0 -26.13(-0.85%)
Oct 11, 2019 3011 3099 2997 3057 0 +93.71(+3.16%)
Oct 10, 2019 2960 2992 2926 2963 0 +16.86(+0.57%)
Oct 09, 2019 2948 2969 2910 2946 0 +15.15(+0.52%)
Oct 08, 2019 2959 2978 2915 2931 0 -58.78(-1.97%)
Oct 07, 2019 3004 3032 2974 2990 0 -22.05(-0.73%)
Oct 04, 2019 3008 3038 2975 3012 0 +6.09(+0.20%)
Oct 03, 2019 2971 3013 2935 3006 0 +17.87(+0.60%)
Oct 02, 2019 2990 3029 2940 2988 0 -51.72(-1.70%)
Oct 01, 2019 3121 3167 3025 3040 0 -64.77(-2.09%)
Sep 30, 2019 3088 3128 3066 3104 0 +20.39(+0.66%)
Sep 27, 2019 3080 3129 3053 3084 0 +6.13(+0.20%)
Sep 26, 2019 3078 3103 3035 3078 0 -9.43(-0.31%)
Sep 25, 2019 3034 3103 3026 3087 0 +41.95(+1.38%)
Sep 24, 2019 3126 3144 3028 3045 0 -81.30(-2.60%)
Sep 23, 2019 3086 3148 3072 3127 0 +14.47(+0.46%)
Sep 20, 2019 3131 3164 3091 3112 0 -11.34(-0.36%)
Sep 19, 2019 3134 3180 3101 3123 0 -6.05(-0.19%)
Sep 18, 2019 3139 3163 3080 3129 0 -17.88(-0.57%)
Sep 17, 2019 3179 3200 3109 3147 0 -44.73(-1.40%)
Sep 16, 2019 3182 3247 3132 3192 0 +24.58(+0.78%)
Sep 13, 2019 3174 3209 3127 3167 0 +22.47(+0.71%)
Sep 12, 2019 3174 3197 3105 3145 0 -34.53(-1.09%)
Sep 11, 2019 3137 3204 3083 3180 0 +56.74(+1.82%)
Sep 10, 2019 3068 3140 3038 3123 0 +56.53(+1.84%)
Sep 09, 2019 3023 3099 2981 3066 0 +54.56(+1.81%)
Sep 06, 2019 3005 3039 2969 3012 0 +5.91(+0.20%)
Sep 05, 2019 2966 3038 2950 3006 0 +68.23(+2.32%)
Sep 04, 2019 2924 2954 2900 2938 0 +52.58(+1.82%)
Sep 03, 2019 2894 2921 2848 2885 0 -39.98(-1.37%)
Aug 30, 2019 2933 2958 2903 2925 0 +10.46(+0.36%)
Aug 29, 2019 2897 2937 2890 2915 0 +40.63(+1.41%)
Aug 28, 2019 2841 2898 2830 2874 0 +30.66(+1.08%)
Aug 27, 2019 2874 2883 2828 2843 0 -8.87(-0.31%)
Aug 26, 2019 2861 2880 2826 2852 0 +12.35(+0.43%)
Aug 23, 2019 2884 2903 2825 2840 0 -63.13(-2.17%)
Aug 22, 2019 2941 2959 2893 2903 0 -33.02(-1.12%)
Aug 21, 2019 2951 2970 2917 2936 0 +10.53(+0.36%)
Aug 20, 2019 2948 2961 2910 2925 0 -31.97(-1.08%)
Aug 19, 2019 2970 2982 2934 2957 0 +23.08(+0.79%)
Aug 16, 2019 2900 2945 2892 2934 0 +39.93(+1.38%)
Aug 15, 2019 2919 2936 2873 2894 0 -11.89(-0.41%)
Aug 14, 2019 2920 2955 2889 2906 0 -69.21(-2.33%)
Aug 13, 2019 2914 3019 2897 2975 0 +56.18(+1.92%)
Aug 12, 2019 2944 2955 2901 2919 0 -36.76(-1.24%)
Aug 09, 2019 2995 3007 2941 2956 0 -47.91(-1.59%)
Aug 08, 2019 2993 3040 2972 3004 0 +30.19(+1.02%)
Aug 07, 2019 2944 3003 2919 2974 0 -4.09(-0.14%)
Aug 06, 2019 3006 3034 2922 2978 0 +17.99(+0.61%)
Aug 05, 2019 2968 2995 2913 2960 0 -50.20(-1.67%)
Aug 02, 2019 3057 3071 2981 3010 0 -58.67(-1.91%)
Aug 01, 2019 3137 3189 3046 3069 0 -63.96(-2.04%)
Jul 31, 2019 3164 3201 3108 3133 0 -36.95(-1.17%)
Jul 30, 2019 3128 3178 3110 3170 0 +22.24(+0.71%)
Jul 29, 2019 3192 3203 3136 3147 0 -47.13(-1.48%)
Jul 26, 2019 3176 3208 3149 3194 0 +23.86(+0.75%)
Jul 25, 2019 3214 3227 3151 3171 0 -65.81(-2.03%)
Jul 24, 2019 3204 3254 3195 3236 0 +25.75(+0.80%)
Jul 23, 2019 3184 3229 3173 3211 0 +42.30(+1.34%)
Jul 22, 2019 3180 3210 3149 3168 0 -18.43(-0.58%)
Jul 19, 2019 3191 3220 3163 3187 0 -11.24(-0.35%)
Jul 18, 2019 3186 3214 3170 3198 0 +3.26(+0.10%)
Jul 17, 2019 3227 3239 3185 3195 0 -32.63(-1.01%)
Jul 16, 2019 3202 3264 3193 3227 0 +19.98(+0.62%)
Jul 15, 2019 3223 3240 3184 3207 0 -10.68(-0.33%)
Jul 12, 2019 3175 3231 3169 3218 0 +49.97(+1.58%)
Jul 11, 2019 3193 3201 3133 3168 0 -28.05(-0.88%)
Jul 10, 2019 3212 3241 3176 3196 0 +3.27(+0.10%)
Jul 09, 2019 3208 3224 3168 3193 0 -26.94(-0.84%)
Jul 08, 2019 3252 3271 3200 3220 0 -39.22(-1.20%)
Jul 05, 2019 3220 3269 3204 3259 0 +19.24(+0.59%)
Jul 03, 2019 3233 3257 3200 3240 0 +22.74(+0.71%)
Jul 02, 2019 3236 3250 3191 3217 0 -24.95(-0.77%)
Jul 01, 2019 3212 3280 3176 3242 0 +14.99(+0.46%)
Jun 28, 2019 3203 3247 3180 3227 0 +36.25(+1.14%)
Jun 27, 2019 3153 3203 3137 3191 0 +38.82(+1.23%)
Jun 26, 2019 3154 3187 3128 3152 0 +10.88(+0.35%)
Jun 25, 2019 3144 3170 3111 3141 0 -1.51(-0.05%)
Jun 24, 2019 3166 3187 3132 3143 0 -21.66(-0.68%)
Jun 21, 2019 3152 3199 3119 3164 0 +1.85(+0.06%)
Jun 20, 2019 3171 3186 3119 3162 0 +32.66(+1.04%)
Jun 19, 2019 3155 3170 3111 3130 0 -30.53(-0.97%)
Jun 18, 2019 3148 3191 3133 3160 0 +35.67(+1.14%)
Jun 17, 2019 3131 3147 3101 3125 0 -8.72(-0.28%)
Jun 14, 2019 3152 3166 3119 3133 0 -26.92(-0.85%)
Jun 13, 2019 3147 3181 3130 3160 0 +31.82(+1.02%)
Jun 12, 2019 3115 3144 3094 3128 0 +5.74(+0.18%)
Jun 11, 2019 3143 3181 3105 3123 0 +11.63(+0.37%)
Jun 10, 2019 3115 3155 3088 3111 0 +12.88(+0.42%)
Jun 07, 2019 3106 3132 3071 3098 0 +11.10(+0.36%)
Jun 06, 2019 3084 3108 3048 3087 0 +3.69(+0.12%)
Jun 05, 2019 3101 3115 3040 3083 0 -9.79(-0.32%)
Jun 04, 2019 3010 3098 3003 3093 0 +112.61(+3.78%)
Jun 03, 2019 2936 3000 2927 2981 0 +49.32(+1.68%)
May 31, 2019 2950 2980 2920 2931 0 -55.93(-1.87%)
May 30, 2019 3003 3027 2972 2987 0 -15.79(-0.53%)
May 29, 2019 2996 3020 2968 3003 0 -17.04(-0.56%)
May 28, 2019 3041 3058 3008 3020 0 -16.93(-0.56%)
May 24, 2019 3047 3068 3009 3037 0 +10.04(+0.33%)
May 23, 2019 3074 3079 3000 3027 0 -84.17(-2.71%)
May 22, 2019 3130 3150 3098 3111 0 -32.60(-1.04%)
May 21, 2019 3118 3160 3105 3144 0 +44.38(+1.43%)
May 20, 2019 3097 3129 3073 3099 0 -20.60(-0.66%)
May 17, 2019 3137 3164 3109 3120 0 -37.59(-1.19%)
May 16, 2019 3151 3188 3132 3158 0 +21.22(+0.68%)
May 15, 2019 3107 3156 3097 3136 0 +16.69(+0.54%)
May 14, 2019 3095 3142 3082 3120 0 +34.15(+1.11%)
May 13, 2019 3143 3153 3059 3085 0 -112.53(-3.52%)
May 10, 2019 3188 3217 3135 3198 0 +7.67(+0.24%)
May 09, 2019 3198 3280 3129 3190 0 -53.05(-1.64%)
May 08, 2019 3262 3286 3213 3243 0 -13.70(-0.42%)
May 07, 2019 3289 3315 3217 3257 0 -74.26(-2.23%)
May 06, 2019 3300 3350 3281 3331 0 -36.43(-1.08%)
May 03, 2019 3311 3387 3294 3368 0 +66.24(+2.01%)
May 02, 2019 3351 3387 3263 3302 0 -74.20(-2.20%)
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.