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 (%)
Jul 29, 2011 2408 2455 2385 2431 0 -0.76(-0.03%)
Jul 28, 2011 2446 2482 2411 2432 0 -10.22(-0.42%)
Jul 27, 2011 2464 2485 2406 2442 0 -36.54(-1.47%)
Jul 26, 2011 2498 2521 2460 2478 0 -22.33(-0.89%)
Jul 25, 2011 2497 2531 2479 2501 0 -20.74(-0.82%)
Jul 22, 2011 2517 2534 2510 2521 0 -12.06(-0.48%)
Jul 21, 2011 2521 2553 2505 2533 0 +26.91(+1.07%)
Jul 20, 2011 2510 2523 2487 2506 0 -1.07(-0.04%)
Jul 19, 2011 2489 2520 2477 2508 0 +37.09(+1.50%)
Jul 18, 2011 2486 2500 2449 2470 0 -26.72(-1.07%)
Jul 15, 2011 2487 2507 2460 2497 0 +19.72(+0.80%)
Jul 14, 2011 2514 2527 2462 2477 0 -24.54(-0.98%)
Jul 13, 2011 2488 2537 2476 2502 0 +27.48(+1.11%)
Jul 12, 2011 2482 2507 2462 2475 0 -14.72(-0.59%)
Jul 11, 2011 2496 2519 2467 2489 0 -41.53(-1.64%)
Jul 08, 2011 2518 2549 2486 2531 0 -21.86(-0.86%)
Jul 07, 2011 2566 2586 2538 2553 0 +3.93(+0.15%)
Jul 06, 2011 2524 2563 2513 2549 0 +15.93(+0.63%)
Jul 05, 2011 2538 2559 2510 2533 0 -8.60(-0.34%)
Jul 04, 2011 2510 2550 2495 2541 0 +0.00(+0.00%)
Jul 01, 2011 2510 2550 2495 2541 0 +32.92(+1.31%)
Jun 30, 2011 2489 2531 2472 2508 0 +25.97(+1.05%)
Jun 29, 2011 2478 2504 2450 2482 0 +20.04(+0.81%)
Jun 28, 2011 2439 2472 2426 2462 0 +32.98(+1.36%)
Jun 27, 2011 2397 2451 2377 2429 0 +29.05(+1.21%)
Jun 24, 2011 2418 2441 2381 2400 0 -15.57(-0.64%)
Jun 23, 2011 2384 2425 2347 2416 0 +5.26(+0.22%)
Jun 22, 2011 2405 2446 2390 2411 0 +3.91(+0.16%)
Jun 21, 2011 2349 2416 2343 2407 0 +69.81(+2.99%)
Jun 20, 2011 2333 2347 2319 2337 0 +11.30(+0.49%)
Jun 17, 2011 2364 2379 2316 2326 0 -19.58(-0.83%)
Jun 16, 2011 2374 2394 2313 2345 0 -35.27(-1.48%)
Jun 15, 2011 2402 2421 2359 2381 0 -44.97(-1.85%)
Jun 14, 2011 2399 2444 2387 2426 0 +47.47(+2.00%)
Jun 13, 2011 2413 2436 2361 2378 0 -29.00(-1.20%)
Jun 10, 2011 2421 2439 2380 2407 0 -15.48(-0.64%)
Jun 09, 2011 2405 2445 2384 2423 0 +22.44(+0.93%)
Jun 08, 2011 2406 2434 2378 2400 0 -22.17(-0.92%)
Jun 07, 2011 2415 2445 2395 2422 0 +11.31(+0.47%)
Jun 06, 2011 2432 2455 2400 2411 0 -26.65(-1.09%)
Jun 03, 2011 2430 2467 2402 2438 0 +33.44(+1.39%)
May 24, 2011 2413 2443 2389 2404 0 -0.16(-0.01%)
May 23, 2011 2407 2431 2383 2404 0 -105.94(-4.22%)
May 20, 2011 2501 2531 2477 2510 0 -4.26(-0.17%)
May 19, 2011 2498 2534 2486 2515 0 +20.74(+0.83%)
May 18, 2011 2437 2500 2431 2494 0 +55.70(+2.28%)
May 17, 2011 2423 2463 2389 2438 0 +0.95(+0.04%)
May 16, 2011 2461 2498 2430 2437 0 -36.19(-1.46%)
May 13, 2011 2504 2531 2457 2473 0 -29.91(-1.19%)
May 12, 2011 2502 2535 2467 2503 0 -4.00(-0.16%)
May 11, 2011 2534 2552 2480 2507 0 -42.98(-1.69%)
May 10, 2011 2526 2573 2520 2550 0 +26.27(+1.04%)
May 09, 2011 2494 2538 2486 2524 0 +24.13(+0.97%)
May 06, 2011 2479 2528 2463 2500 0 +46.73(+1.90%)
May 05, 2011 2446 2503 2406 2453 0 -17.18(-0.70%)
May 04, 2011 2531 2551 2440 2470 0 -68.58(-2.70%)
May 03, 2011 2577 2600 2518 2539 0 -49.02(-1.89%)
May 02, 2011 2590 2602 2579 2588 0 -28.32(-1.08%)
Apr 29, 2011 2597 2642 2590 2616 0 +18.40(+0.71%)
Apr 28, 2011 2593 2624 2564 2598 0 -10.40(-0.40%)
Apr 27, 2011 2596 2633 2560 2608 0 +10.79(+0.42%)
Apr 26, 2011 2568 2621 2561 2597 0 +45.72(+1.79%)
Apr 25, 2011 2554 2569 2528 2552 0 +8.38(+0.33%)
Apr 21, 2011 2521 2554 2506 2543 0 +35.23(+1.40%)
Apr 20, 2011 2483 2522 2472 2508 0 +50.45(+2.05%)
Apr 19, 2011 2446 2469 2430 2458 0 +19.46(+0.80%)
Apr 18, 2011 2439 2459 2404 2438 0 -30.47(-1.23%)
Apr 15, 2011 2441 2481 2430 2469 0 +21.95(+0.90%)
Apr 14, 2011 2430 2465 2424 2447 0 -4.60(-0.19%)
Apr 13, 2011 2454 2476 2424 2451 0 +3.14(+0.13%)
Apr 12, 2011 2460 2475 2423 2448 0 -27.13(-1.10%)
Apr 11, 2011 2489 2512 2454 2475 0 -14.08(-0.57%)
Apr 08, 2011 2489 2522 2464 2489 0 +6.25(+0.25%)
Apr 07, 2011 2473 2510 2460 2483 0 +2.55(+0.10%)
Apr 06, 2011 2497 2518 2461 2481 0 -11.17(-0.45%)
Apr 05, 2011 2481 2521 2466 2492 0 +1.23(+0.05%)
Apr 04, 2011 2466 2502 2461 2490 0 +29.58(+1.20%)
Apr 01, 2011 2453 2484 2439 2461 0 +10.71(+0.44%)
Mar 31, 2011 2433 2463 2422 2450 0 +13.27(+0.54%)
Mar 30, 2011 2421 2452 2409 2437 0 +20.66(+0.86%)
Mar 29, 2011 2385 2431 2374 2416 0 +16.80(+0.70%)
Mar 28, 2011 2406 2434 2388 2399 0 -7.28(-0.30%)
Mar 25, 2011 2380 2426 2377 2407 0 +29.12(+1.22%)
Mar 24, 2011 2373 2394 2354 2378 0 +12.65(+0.53%)
Mar 23, 2011 2353 2381 2332 2365 0 +1.34(+0.06%)
Mar 22, 2011 2364 2382 2346 2364 0 -1.50(-0.06%)
Mar 21, 2011 2357 2376 2346 2365 0 +42.39(+1.82%)
Mar 18, 2011 2323 2351 2301 2323 0 +16.49(+0.72%)
Mar 17, 2011 2323 2341 2288 2306 0 +29.22(+1.28%)
Mar 16, 2011 2307 2336 2253 2277 0 -29.19(-1.27%)
Mar 15, 2011 2290 2333 2274 2306 0 -22.76(-0.98%)
Mar 14, 2011 2301 2348 2286 2329 0 +80.37(+3.57%)
Mar 11, 2011 2227 2265 2200 2249 0 +4.03(+0.18%)
Mar 10, 2011 2261 2279 2215 2245 0 -40.99(-1.79%)
Mar 09, 2011 2294 2310 2256 2286 0 -12.14(-0.53%)
Mar 08, 2011 2273 2315 2249 2298 0 +29.52(+1.30%)
Mar 07, 2011 2313 2326 2243 2268 0 -35.39(-1.54%)
Mar 04, 2011 2304 2321 2270 2304 0 +5.52(+0.24%)
Mar 03, 2011 2280 2318 2268 2298 0 +41.82(+1.85%)
Mar 02, 2011 2223 2277 2221 2256 0 +18.20(+0.81%)
Mar 01, 2011 2297 2309 2230 2238 0 -49.71(-2.17%)
Feb 28, 2011 2283 2305 2262 2288 0 +14.81(+0.65%)
Feb 25, 2011 2251 2285 2236 2273 0 +30.79(+1.37%)
Feb 24, 2011 2241 2270 2203 2242 0 +10.26(+0.46%)
Feb 23, 2011 2252 2272 2190 2232 0 -21.66(-0.96%)
Feb 22, 2011 2264 2308 2221 2254 0 -51.51(-2.23%)
Feb 21, 2011 2298 2324 2270 2305 0 +0.52(+0.02%)
Feb 18, 2011 2297 2324 2269 2305 0 -1.43(-0.06%)
Feb 17, 2011 2280 2313 2265 2306 0 +19.99(+0.87%)
Feb 16, 2011 2262 2300 2260 2286 0 +15.07(+0.66%)
Feb 15, 2011 2247 2286 2245 2271 0 +1.35(+0.06%)
Feb 14, 2011 2249 2284 2237 2270 0 +17.86(+0.79%)
Feb 11, 2011 2229 2268 2215 2252 0 +20.76(+0.93%)
Feb 10, 2011 2204 2247 2195 2231 0 +19.01(+0.86%)
Feb 09, 2011 2220 2246 2192 2212 0 -30.89(-1.38%)
Feb 08, 2011 2229 2255 2216 2243 0 +14.25(+0.64%)
Feb 07, 2011 2212 2247 2203 2229 0 +19.06(+0.86%)
Feb 04, 2011 2213 2239 2185 2210 0 -8.59(-0.39%)
Feb 03, 2011 2214 2232 2185 2218 0 +1.63(+0.07%)
Feb 02, 2011 2227 2266 2199 2216 0 -19.98(-0.89%)
Feb 01, 2011 2198 2248 2190 2236 0 +48.17(+2.20%)
Jan 31, 2011 2169 2209 2156 2188 0 +32.28(+1.50%)
Jan 28, 2011 2209 2221 2144 2156 0 -42.94(-1.95%)
Jan 27, 2011 2207 2235 2180 2199 0 -16.31(-0.74%)
Jan 26, 2011 2184 2238 2178 2215 0 +37.48(+1.72%)
Jan 25, 2011 2163 2189 2141 2178 0 +7.57(+0.35%)
Jan 24, 2011 2135 2183 2133 2170 0 +28.28(+1.32%)
Jan 21, 2011 2160 2178 2130 2142 0 -7.09(-0.33%)
Jan 20, 2011 2180 2188 2127 2149 0 -35.05(-1.60%)
Jan 19, 2011 2212 2224 2169 2184 0 -24.49(-1.11%)
Jan 18, 2011 2193 2222 2180 2209 0 +26.55(+1.22%)
Jan 17, 2011 2181 2195 2153 2182 0 -0.02(-0.00%)
Jan 14, 2011 2181 2195 2153 2182 0 -5.78(-0.26%)
Jan 13, 2011 2189 2214 2165 2188 0 -0.69(-0.03%)
Jan 12, 2011 2157 2202 2152 2188 0 +22.63(+1.04%)
Jan 11, 2011 2172 2188 2145 2166 0 -0.21(-0.01%)
Jan 10, 2011 2136 2177 2128 2166 0 +6.50(+0.30%)
Jan 07, 2011 2180 2197 2136 2160 0 -16.02(-0.74%)
Jan 06, 2011 2183 2203 2152 2176 0 -7.44(-0.34%)
Jan 05, 2011 2183 2203 2161 2183 0 -9.02(-0.41%)
Jan 04, 2011 2195 2222 2159 2192 0 -14.89(-0.67%)
Jan 03, 2011 2188 2230 2183 2207 0 +23.91(+1.10%)
Dec 31, 2010 2176 2203 2171 2183 0 -7.70(-0.35%)
Dec 30, 2010 2179 2209 2179 2191 0 +0.10(+0.00%)
Dec 29, 2010 2185 2205 2175 2191 0 +7.36(+0.34%)
Dec 28, 2010 2192 2202 2169 2183 0 -4.63(-0.21%)
Dec 27, 2010 2164 2199 2160 2188 0 +6.29(+0.29%)
Dec 24, 2010 2179 2205 2172 2182 0 +0.00(+0.00%)
Dec 23, 2010 2179 2205 2172 2182 0 -10.90(-0.50%)
Dec 22, 2010 2190 2216 2175 2193 0 -9.08(-0.41%)
Dec 21, 2010 2189 2217 2178 2202 0 +20.88(+0.96%)
Dec 20, 2010 2188 2203 2159 2181 0 +1.62(+0.07%)
Dec 17, 2010 2164 2193 2140 2179 0 +14.83(+0.69%)
Dec 16, 2010 2144 2175 2131 2164 0 +24.22(+1.13%)
Dec 15, 2010 2136 2168 2126 2140 0 +3.55(+0.17%)
Dec 14, 2010 2138 2162 2117 2136 0 -7.70(-0.36%)
Dec 10, 2010 2132 2157 2114 2144 0 +15.92(+0.75%)
Dec 09, 2010 2146 2158 2107 2128 0 -5.37(-0.25%)
Dec 08, 2010 2144 2163 2110 2134 0 -12.70(-0.59%)
Dec 07, 2010 2155 2180 2129 2146 0 -0.50(-0.02%)
Dec 06, 2010 2135 2162 2118 2147 0 +5.86(+0.27%)
Dec 03, 2010 2120 2147 2110 2141 0 +12.90(+0.61%)
Dec 02, 2010 2106 2141 2095 2128 0 +27.49(+1.31%)
Dec 01, 2010 2097 2123 2076 2101 0 +37.49(+1.82%)
Nov 30, 2010 2054 2085 2038 2063 0 -17.77(-0.85%)
Nov 29, 2010 2067 2091 2035 2081 0 -4.52(-0.22%)
Nov 26, 2010 2075 2098 2064 2085 0 -7.51(-0.36%)
Nov 25, 2010 2062 2093 2093 2093 0 -2.02(-0.10%)
Nov 24, 2010 2064 2102 2057 2095 0 +53.68(+2.63%)
Nov 23, 2010 2049 2061 2021 2041 0 -37.58(-1.81%)
Nov 22, 2010 2069 2096 2041 2079 0 +1.46(+0.07%)
Nov 19, 2010 2052 2087 2036 2077 0 +23.85(+1.16%)
Nov 18, 2010 2036 2073 2024 2054 0 +43.76(+2.18%)
Nov 17, 2010 2000 2030 1985 2010 0 +14.65(+0.73%)
Nov 16, 2010 2013 2026 1962 1995 0 -37.30(-1.84%)
Nov 15, 2010 2042 2065 2017 2032 0 -2.59(-0.13%)
Nov 12, 2010 2057 2070 2019 2035 0 -32.84(-1.59%)
Nov 11, 2010 2045 2083 2032 2068 0 -2.86(-0.14%)
Nov 10, 2010 2053 2085 2024 2071 0 +16.39(+0.80%)
Nov 09, 2010 2067 2099 2035 2054 0 -21.69(-1.04%)
Nov 08, 2010 2051 2092 2047 2076 0 +4.05(+0.20%)
Nov 05, 2010 2063 2090 2044 2072 0 +5.82(+0.28%)
Nov 04, 2010 2027 2076 2019 2066 0 +50.30(+2.50%)
Nov 03, 2010 1998 2033 1981 2016 0 +6.14(+0.31%)
Nov 02, 2010 1997 2026 1981 2010 0 +35.44(+1.80%)
Nov 01, 2010 1974 2000 1953 1974 0 +6.96(+0.35%)
Oct 29, 2010 1939 1981 1932 1967 0 +16.73(+0.86%)
Oct 28, 2010 1968 1992 1931 1951 0 -33.54(-1.69%)
Oct 27, 2010 1976 2002 1951 1984 0 -15.79(-0.79%)
Oct 25, 2010 1984 2020 1974 2000 0 +30.66(+1.56%)
Oct 22, 2010 1987 2009 1952 1969 0 -31.82(-1.59%)
Oct 21, 2010 1997 2030 1969 2001 0 +8.23(+0.41%)
Oct 20, 2010 1951 2008 1943 1993 0 +48.59(+2.50%)
Oct 19, 2010 1957 1986 1926 1944 0 -50.18(-2.52%)
Oct 18, 2010 1986 2005 1973 1994 0 +9.85(+0.50%)
Oct 15, 2010 2000 2008 1960 1985 0 -5.07(-0.25%)
Oct 14, 2010 2001 2014 1971 1990 0 -15.04(-0.75%)
Oct 13, 2010 1979 2019 1974 2005 0 +29.81(+1.51%)
Oct 12, 2010 1957 1986 1939 1975 0 +27.12(+1.39%)
Oct 11, 2010 1942 1965 1933 1948 0 +10.51(+0.54%)
Oct 08, 2010 1934 1952 1905 1937 0 +16.46(+0.86%)
Oct 07, 2010 1926 1942 1893 1921 0 +2.46(+0.13%)
Oct 06, 2010 1932 1954 1904 1918 0 -13.97(-0.72%)
Oct 05, 2010 1895 1943 1887 1932 0 +50.99(+2.71%)
Oct 04, 2010 1880 1904 1864 1881 0 -14.15(-0.75%)
Oct 01, 2010 1892 1910 1867 1895 0 +22.09(+1.18%)
Sep 30, 2010 1868 1895 1846 1873 0 +7.45(+0.40%)
Sep 29, 2010 1860 1883 1848 1866 0 +1.23(+0.07%)
Sep 28, 2010 1840 1874 1826 1865 0 +14.56(+0.79%)
Sep 27, 2010 1833 1871 1830 1850 0 +5.38(+0.29%)
Sep 24, 2010 1832 1856 1823 1845 0 +30.18(+1.66%)
Sep 23, 2010 1804 1841 1793 1815 0 -23.51(-1.28%)
Sep 22, 2010 1833 1860 1822 1838 0 -0.23(-0.01%)
Sep 21, 2010 1841 1860 1818 1838 0 -10.07(-0.54%)
Sep 20, 2010 1812 1862 1807 1848 0 +30.78(+1.69%)
Sep 17, 2010 1814 1833 1791 1818 0 +4.21(+0.23%)
Sep 15, 2010 1794 1822 1786 1813 0 +7.86(+0.44%)
Sep 14, 2010 1789 1823 1786 1806 0 -1.42(-0.08%)
Sep 13, 2010 1782 1816 1774 1807 0 +39.68(+2.25%)
Sep 10, 2010 1766 1787 1748 1767 0 +2.62(+0.15%)
Sep 09, 2010 1774 1792 1743 1765 0 +11.54(+0.66%)
Sep 08, 2010 1739 1781 1735 1753 0 +6.06(+0.35%)
Sep 07, 2010 1748 1774 1723 1747 0 -13.50(-0.77%)
Sep 06, 2010 1755 1786 1738 1761 0 +0.00(+0.00%)
Sep 03, 2010 1755 1786 1738 1761 0 +17.72(+1.02%)
Sep 02, 2010 1736 1763 1720 1743 0 -1.51(-0.09%)
Sep 01, 2010 1688 1753 1688 1744 0 +66.96(+3.99%)
Aug 31, 2010 1658 1693 1647 1677 0 +10.99(+0.66%)
Aug 30, 2010 1678 1700 1659 1666 0 -24.10(-1.43%)
Aug 27, 2010 1673 1700 1645 1690 0 +35.33(+2.13%)
Aug 26, 2010 1657 1689 1640 1655 0 +8.31(+0.50%)
Aug 25, 2010 1617 1655 1601 1647 0 +13.23(+0.81%)
Aug 24, 2010 1629 1658 1613 1634 0 -25.63(-1.54%)
Aug 23, 2010 1694 1720 1652 1659 0 -27.95(-1.66%)
Aug 20, 2010 1677 1699 1658 1687 0 -11.71(-0.69%)
Aug 19, 2010 1721 1738 1678 1699 0 -34.09(-1.97%)
Aug 18, 2010 1721 1751 1712 1733 0 -3.01(-0.17%)
Aug 17, 2010 1717 1761 1715 1736 0 +30.22(+1.77%)
Aug 16, 2010 1679 1723 1670 1706 0 +15.83(+0.94%)
Aug 13, 2010 1676 1709 1675 1690 0 -4.09(-0.24%)
Aug 12, 2010 1668 1712 1654 1694 0 -3.54(-0.21%)
Aug 11, 2010 1711 1728 1672 1698 0 -52.55(-3.00%)
Aug 10, 2010 1750 1783 1720 1750 0 -25.21(-1.42%)
Aug 09, 2010 1773 1801 1752 1775 0 +7.81(+0.44%)
Aug 06, 2010 1764 1787 1736 1768 0 -10.27(-0.58%)
Aug 05, 2010 1773 1804 1762 1778 0 -3.59(-0.20%)
Aug 04, 2010 1746 1798 1743 1781 0 +23.15(+1.32%)
Aug 03, 2010 1759 1781 1735 1758 0 +72.31(+4.29%)
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.