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 (%)
Nov 29, 2013 2904 2933 2889 2905 0 +1.28(+0.04%)
Nov 28, 2013 2892 2922 2873 2903 0 +0.01(+0.00%)
Nov 27, 2013 2892 2922 2873 2903 0 +10.96(+0.38%)
Nov 26, 2013 2890 2912 2866 2892 0 -1.59(-0.05%)
Nov 25, 2013 2909 2930 2870 2894 0 -14.57(-0.50%)
Nov 22, 2013 2889 2920 2870 2909 0 +28.58(+0.99%)
Nov 21, 2013 2855 2892 2846 2880 0 +32.29(+1.13%)
Nov 20, 2013 2861 2880 2830 2848 0 -9.16(-0.32%)
Nov 19, 2013 2887 2902 2842 2857 0 -29.62(-1.03%)
Nov 18, 2013 2898 2923 2872 2887 0 -2.64(-0.09%)
Nov 15, 2013 2881 2907 2864 2889 0 +15.58(+0.54%)
Nov 14, 2013 2853 2885 2835 2874 0 +61.64(+2.19%)
Nov 12, 2013 2815 2834 2797 2812 0 -8.67(-0.31%)
Nov 11, 2013 2828 2846 2795 2821 0 -7.07(-0.25%)
Nov 08, 2013 2797 2845 2770 2828 0 +27.61(+0.99%)
Nov 07, 2013 2838 2865 2782 2800 0 -21.52(-0.76%)
Nov 06, 2013 2817 2843 2789 2822 0 +15.28(+0.54%)
Nov 05, 2013 2804 2828 2780 2806 0 -26.31(-0.93%)
Nov 04, 2013 2821 2851 2800 2833 0 +14.35(+0.51%)
Nov 01, 2013 2835 2864 2782 2818 0 -34.55(-1.21%)
Oct 31, 2013 2865 2900 2822 2853 0 -11.02(-0.38%)
Oct 30, 2013 2881 2903 2841 2864 0 -14.72(-0.51%)
Oct 29, 2013 2870 2891 2837 2879 0 +12.95(+0.45%)
Oct 28, 2013 2889 2905 2837 2866 0 -20.70(-0.72%)
Oct 25, 2013 2894 2910 2852 2886 0 +3.98(+0.14%)
Oct 24, 2013 2880 2901 2856 2882 0 +3.50(+0.12%)
Oct 23, 2013 2874 2905 2852 2879 0 -1.46(-0.05%)
Oct 22, 2013 2880 2914 2855 2880 0 +11.54(+0.40%)
Oct 21, 2013 2863 2890 2838 2869 0 +4.52(+0.16%)
Oct 18, 2013 2849 2883 2831 2864 0 +23.29(+0.82%)
Oct 17, 2013 2824 2865 2811 2841 0 +12.93(+0.46%)
Oct 16, 2013 2820 2849 2806 2828 0 +19.66(+0.70%)
Oct 15, 2013 2817 2836 2795 2808 0 -13.75(-0.49%)
Oct 14, 2013 2792 2832 2777 2822 0 +18.85(+0.67%)
Oct 11, 2013 2773 2814 2761 2803 0 +31.60(+1.14%)
Oct 10, 2013 2769 2793 2748 2772 0 +34.77(+1.27%)
Oct 09, 2013 2743 2769 2702 2737 0 -0.13(-0.00%)
Oct 08, 2013 2773 2788 2727 2737 0 -33.73(-1.22%)
Oct 07, 2013 2772 2799 2756 2771 0 -19.68(-0.71%)
Oct 04, 2013 2764 2805 2754 2790 0 +24.41(+0.88%)
Oct 03, 2013 2783 2792 2742 2766 0 -24.94(-0.89%)
Oct 02, 2013 2772 2800 2748 2791 0 +4.13(+0.15%)
Oct 01, 2013 2767 2804 2754 2787 0 +37.70(+1.37%)
Sep 27, 2013 2738 2767 2719 2749 0 -3.91(-0.14%)
Sep 26, 2013 2736 2772 2721 2753 0 +25.95(+0.95%)
Sep 25, 2013 2740 2756 2716 2727 0 -7.70(-0.28%)
Sep 24, 2013 2741 2769 2715 2735 0 -5.50(-0.20%)
Sep 23, 2013 2739 2760 2713 2740 0 -0.53(-0.02%)
Sep 20, 2013 2769 2787 2718 2741 0 -30.47(-1.10%)
Sep 19, 2013 2757 2796 2729 2771 0 +25.32(+0.92%)
Sep 18, 2013 2709 2762 2684 2746 0 +38.80(+1.43%)
Sep 17, 2013 2713 2729 2692 2707 0 -4.92(-0.18%)
Sep 16, 2013 2721 2739 2697 2712 0 +18.44(+0.68%)
Sep 13, 2013 2686 2714 2661 2694 0 +14.69(+0.55%)
Sep 12, 2013 2691 2711 2663 2679 0 -16.77(-0.62%)
Sep 11, 2013 2677 2713 2658 2696 0 +4.30(+0.16%)
Sep 10, 2013 2674 2709 2661 2691 0 +28.52(+1.07%)
Sep 09, 2013 2633 2678 2626 2663 0 +36.22(+1.38%)
Sep 06, 2013 2636 2652 2600 2627 0 +1.65(+0.06%)
Sep 05, 2013 2603 2637 2594 2625 0 +19.30(+0.74%)
Sep 04, 2013 2588 2621 2572 2606 0 +15.97(+0.62%)
Sep 03, 2013 2598 2624 2565 2590 0 +21.66(+0.84%)
Aug 30, 2013 2587 2602 2557 2568 0 -17.02(-0.66%)
Aug 29, 2013 2578 2610 2565 2585 0 +10.26(+0.40%)
Aug 28, 2013 2571 2597 2554 2575 0 +8.03(+0.31%)
Aug 27, 2013 2586 2609 2555 2567 0 -45.02(-1.72%)
Aug 26, 2013 2627 2650 2597 2612 0 -11.06(-0.42%)
Aug 23, 2013 2609 2636 2588 2623 0 +28.40(+1.09%)
Aug 22, 2013 2568 2619 2562 2595 0 +32.20(+1.26%)
Aug 21, 2013 2572 2593 2550 2562 0 -20.03(-0.78%)
Aug 20, 2013 2558 2598 2545 2582 0 +25.45(+1.00%)
Aug 19, 2013 2571 2598 2549 2557 0 -20.07(-0.78%)
Aug 16, 2013 2585 2605 2562 2577 0 -16.38(-0.63%)
Aug 15, 2013 2613 2625 2573 2593 0 -38.46(-1.46%)
Aug 14, 2013 2644 2657 2618 2632 0 -9.46(-0.36%)
Aug 13, 2013 2630 2654 2611 2641 0 +9.63(+0.37%)
Aug 12, 2013 2620 2648 2606 2632 0 +10.75(+0.41%)
Aug 09, 2013 2615 2643 2597 2621 0 +4.07(+0.16%)
Aug 08, 2013 2605 2650 2583 2617 0 +22.50(+0.87%)
Aug 07, 2013 2608 2623 2582 2594 0 -25.25(-0.96%)
Aug 06, 2013 2627 2645 2589 2620 0 -11.88(-0.45%)
Aug 05, 2013 2622 2655 2607 2631 0 +4.84(+0.18%)
Aug 02, 2013 2638 2655 2608 2627 0 -41.89(-1.57%)
Aug 01, 2013 2633 2692 2615 2669 0 +49.74(+1.90%)
Jul 31, 2013 2630 2653 2586 2619 0 -15.33(-0.58%)
Jul 30, 2013 2628 2664 2594 2634 0 +16.50(+0.63%)
Jul 29, 2013 2615 2644 2582 2618 0 -4.30(-0.16%)
Jul 26, 2013 2630 2656 2595 2622 0 -18.36(-0.70%)
Jul 25, 2013 2617 2660 2594 2640 0 +16.19(+0.62%)
Jul 24, 2013 2655 2669 2606 2624 0 -25.80(-0.97%)
Jul 23, 2013 2674 2696 2632 2650 0 -10.22(-0.38%)
Jul 22, 2013 2659 2675 2641 2660 0 +13.39(+0.51%)
Jul 19, 2013 2662 2678 2622 2647 0 -22.10(-0.83%)
Jul 18, 2013 2660 2691 2636 2669 0 +12.94(+0.49%)
Jul 17, 2013 2651 2675 2634 2656 0 +15.74(+0.60%)
Jul 16, 2013 2657 2671 2612 2640 0 -16.98(-0.64%)
Jul 15, 2013 2653 2684 2630 2657 0 +7.01(+0.26%)
Jul 12, 2013 2639 2662 2619 2650 0 +8.05(+0.30%)
Jul 11, 2013 2637 2662 2610 2642 0 +30.32(+1.16%)
Jul 10, 2013 2610 2636 2578 2612 0 +0.27(+0.01%)
Jul 09, 2013 2600 2632 2586 2611 0 +23.50(+0.91%)
Jul 08, 2013 2582 2608 2559 2588 0 +19.25(+0.75%)
Jul 05, 2013 2568 2588 2535 2569 0 +6.80(+0.27%)
Jul 04, 2013 2553 2579 2535 2562 0 +0.00(+0.00%)
Jul 03, 2013 2553 2579 2535 2562 0 -0.49(-0.02%)
Jul 02, 2013 2593 2613 2536 2562 0 -48.74(-1.87%)
Jul 01, 2013 2555 2630 2555 2611 0 +45.28(+1.76%)
Jun 28, 2013 2564 2598 2538 2566 0 +14.45(+0.57%)
Jun 26, 2013 2526 2587 2508 2551 0 +38.55(+1.53%)
Jun 25, 2013 2511 2538 2478 2513 0 +21.31(+0.86%)
Jun 24, 2013 2478 2522 2433 2492 0 -19.03(-0.76%)
Jun 21, 2013 2501 2532 2453 2511 0 +26.19(+1.05%)
Jun 20, 2013 2507 2527 2462 2484 0 -55.29(-2.18%)
Jun 19, 2013 2551 2582 2524 2540 0 -14.67(-0.57%)
Jun 18, 2013 2539 2568 2516 2554 0 +12.96(+0.51%)
Jun 17, 2013 2545 2567 2519 2541 0 +8.78(+0.35%)
Jun 14, 2013 2542 2568 2511 2533 0 -22.99(-0.90%)
Jun 13, 2013 2534 2582 2495 2556 0 +16.18(+0.64%)
Jun 12, 2013 2571 2583 2529 2539 0 -12.40(-0.49%)
Jun 11, 2013 2553 2582 2527 2552 0 -31.84(-1.23%)
Jun 10, 2013 2578 2600 2553 2584 0 +8.26(+0.32%)
Jun 07, 2013 2561 2600 2537 2575 0 +22.93(+0.90%)
Jun 06, 2013 2528 2567 2509 2552 0 +21.46(+0.85%)
Jun 05, 2013 2561 2574 2513 2531 0 -33.67(-1.31%)
Jun 04, 2013 2582 2605 2544 2565 0 -16.96(-0.66%)
Jun 03, 2013 2585 2608 2554 2582 0 +1.94(+0.08%)
May 31, 2013 2597 2638 2567 2580 0 -30.10(-1.15%)
May 30, 2013 2605 2628 2579 2610 0 +5.41(+0.21%)
May 29, 2013 2627 2645 2576 2604 0 -39.47(-1.49%)
May 28, 2013 2644 2667 2621 2644 0 +32.78(+1.26%)
May 27, 2013 2600 2625 2577 2611 0 +0.00(+0.00%)
May 24, 2013 2600 2625 2577 2611 0 +1.16(+0.04%)
May 23, 2013 2584 2622 2553 2610 0 +5.81(+0.22%)
May 22, 2013 2630 2658 2584 2604 0 -22.82(-0.87%)
May 21, 2013 2624 2658 2610 2627 0 +7.47(+0.29%)
May 20, 2013 2607 2640 2595 2619 0 +6.09(+0.23%)
May 17, 2013 2592 2625 2575 2613 0 +42.30(+1.65%)
May 16, 2013 2591 2612 2559 2571 0 -23.59(-0.91%)
May 15, 2013 2572 2610 2558 2595 0 +36.29(+1.42%)
May 13, 2013 2579 2590 2538 2558 0 -20.82(-0.81%)
May 10, 2013 2554 2597 2539 2579 0 +21.01(+0.82%)
May 09, 2013 2550 2589 2525 2558 0 -9.93(-0.39%)
May 08, 2013 2561 2584 2527 2568 0 -12.77(-0.49%)
May 07, 2013 2568 2603 2541 2581 0 +18.69(+0.73%)
May 06, 2013 2549 2572 2524 2562 0 +18.46(+0.73%)
May 03, 2013 2517 2561 2495 2544 0 +48.22(+1.93%)
May 02, 2013 2493 2530 2462 2496 0 +3.47(+0.14%)
May 01, 2013 2552 2568 2482 2492 0 -87.42(-3.39%)
Apr 30, 2013 2550 2592 2528 2579 0 +28.62(+1.12%)
Apr 29, 2013 2541 2568 2512 2551 0 +21.85(+0.86%)
Apr 26, 2013 2556 2562 2517 2529 0 -30.77(-1.20%)
Apr 25, 2013 2548 2598 2526 2560 0 +38.67(+1.53%)
Apr 24, 2013 2526 2569 2495 2521 0 +13.06(+0.52%)
Apr 23, 2013 2473 2518 2455 2508 0 +51.47(+2.10%)
Apr 22, 2013 2451 2478 2407 2457 0 +13.98(+0.57%)
Apr 19, 2013 2416 2457 2398 2443 0 +32.72(+1.36%)
Apr 18, 2013 2419 2447 2387 2410 0 -7.26(-0.30%)
Apr 17, 2013 2436 2449 2396 2417 0 -35.90(-1.46%)
Apr 16, 2013 2421 2467 2407 2453 0 +55.59(+2.32%)
Apr 15, 2013 2471 2479 2389 2397 0 -91.33(-3.67%)
Apr 12, 2013 2491 2509 2469 2489 0 -14.54(-0.58%)
Apr 11, 2013 2497 2525 2480 2503 0 +2.56(+0.10%)
Apr 10, 2013 2481 2522 2466 2501 0 +18.76(+0.76%)
Apr 09, 2013 2458 2503 2446 2482 0 +28.57(+1.16%)
Apr 08, 2013 2444 2462 2420 2453 0 +15.54(+0.64%)
Apr 05, 2013 2407 2451 2395 2438 0 -1.16(-0.05%)
Apr 04, 2013 2433 2457 2414 2439 0 +11.26(+0.46%)
Apr 03, 2013 2448 2466 2387 2428 0 -19.99(-0.82%)
Apr 02, 2013 2473 2486 2433 2448 0 -18.09(-0.73%)
Apr 01, 2013 2485 2497 2448 2466 0 -14.65(-0.59%)
Mar 28, 2013 2476 2501 2454 2480 0 +6.63(+0.27%)
Mar 27, 2013 2462 2486 2442 2474 0 -3.79(-0.15%)
Mar 26, 2013 2473 2496 2450 2478 0 +13.88(+0.56%)
Mar 25, 2013 2469 2494 2437 2464 0 -4.63(-0.19%)
Mar 22, 2013 2474 2495 2447 2468 0 +2.86(+0.12%)
Mar 21, 2013 2478 2503 2453 2466 0 -32.16(-1.29%)
Mar 20, 2013 2485 2511 2470 2498 0 +22.69(+0.92%)
Mar 19, 2013 2485 2496 2448 2475 0 -11.12(-0.45%)
Mar 18, 2013 2469 2503 2459 2486 0 -10.01(-0.40%)
Mar 15, 2013 2490 2510 2473 2496 0 +4.60(+0.18%)
Mar 14, 2013 2481 2507 2471 2492 0 +12.13(+0.49%)
Mar 13, 2013 2489 2501 2458 2479 0 -13.30(-0.53%)
Mar 12, 2013 2478 2504 2464 2493 0 +11.03(+0.44%)
Mar 11, 2013 2481 2494 2450 2482 0 -1.07(-0.04%)
Mar 08, 2013 2472 2497 2453 2483 0 +21.86(+0.89%)
Mar 07, 2013 2448 2475 2430 2461 0 +19.28(+0.79%)
Mar 06, 2013 2431 2467 2413 2442 0 +12.16(+0.50%)
Mar 05, 2013 2428 2451 2414 2429 0 -5.86(-0.24%)
Mar 04, 2013 2415 2448 2395 2435 0 +20.16(+0.83%)
Mar 01, 2013 2400 2438 2369 2415 0 -1.03(-0.04%)
Feb 28, 2013 2421 2444 2403 2416 0 -6.43(-0.27%)
Feb 27, 2013 2377 2450 2375 2423 0 +40.04(+1.68%)
Feb 26, 2013 2378 2403 2351 2383 0 -44.90(-1.85%)
Feb 22, 2013 2423 2452 2391 2427 0 +18.58(+0.77%)
Feb 21, 2013 2434 2448 2360 2409 0 -42.74(-1.74%)
Feb 20, 2013 2513 2530 2448 2452 0 -35.69(-1.43%)
Feb 18, 2013 2505 2524 2470 2487 0 +0.04(+0.00%)
Feb 15, 2013 2505 2524 2469 2487 0 -21.09(-0.84%)
Feb 14, 2013 2502 2526 2475 2508 0 -0.26(-0.01%)
Feb 13, 2013 2500 2533 2481 2509 0 +15.19(+0.61%)
Feb 12, 2013 2481 2508 2461 2493 0 +10.37(+0.42%)
Feb 11, 2013 2481 2502 2454 2483 0 -3.19(-0.13%)
Feb 08, 2013 2475 2500 2452 2486 0 +28.84(+1.17%)
Feb 07, 2013 2454 2477 2423 2457 0 +6.30(+0.26%)
Feb 06, 2013 2439 2468 2425 2451 0 +24.77(+1.02%)
Feb 04, 2013 2453 2460 2417 2426 0 -45.99(-1.86%)
Feb 01, 2013 2463 2497 2442 2472 0 +17.36(+0.71%)
Jan 31, 2013 2438 2484 2415 2455 0 +10.28(+0.42%)
Jan 30, 2013 2460 2478 2430 2445 0 -22.91(-0.93%)
Jan 29, 2013 2457 2484 2430 2468 0 +9.12(+0.37%)
Jan 28, 2013 2462 2480 2431 2458 0 +1.32(+0.05%)
Jan 25, 2013 2459 2478 2427 2457 0 +9.06(+0.37%)
Jan 24, 2013 2443 2479 2426 2448 0 +8.50(+0.35%)
Jan 23, 2013 2451 2468 2422 2440 0 -7.35(-0.30%)
Jan 22, 2013 2427 2465 2415 2447 0 +25.95(+1.07%)
Jan 21, 2013 2408 2427 2390 2421 0 +0.00(+0.00%)
Jan 18, 2013 2409 2427 2390 2421 0 +13.45(+0.56%)
Jan 17, 2013 2396 2423 2382 2408 0 +25.43(+1.07%)
Jan 16, 2013 2385 2399 2367 2382 0 -8.75(-0.37%)
Jan 15, 2013 2377 2401 2364 2391 0 +5.71(+0.24%)
Jan 14, 2013 2389 2405 2368 2385 0 -4.85(-0.20%)
Jan 12, 2013 2394 2407 2368 2390 0 +0.00(+0.00%)
Jan 11, 2013 2394 2407 2368 2390 0 +0.71(+0.03%)
Jan 10, 2013 2398 2410 2368 2389 0 +1.04(+0.04%)
Jan 09, 2013 2372 2403 2360 2388 0 +19.84(+0.84%)
Jan 08, 2013 2370 2391 2340 2368 0 -14.39(-0.60%)
Jan 07, 2013 2377 2403 2359 2383 0 -7.35(-0.31%)
Jan 04, 2013 2381 2404 2365 2390 0 +11.39(+0.48%)
Jan 03, 2013 2373 2408 2346 2379 0 -0.11(-0.00%)
Jan 02, 2013 2379 2391 2318 2379 0 +68.72(+2.97%)
Dec 31, 2012 2263 2322 2251 2310 0 +44.73(+1.97%)
Dec 28, 2012 2273 2290 2250 2265 0 -21.77(-0.95%)
Dec 27, 2012 2292 2307 2250 2287 0 -6.05(-0.26%)
Dec 26, 2012 2293 2314 2275 2293 0 +3.48(+0.15%)
Dec 24, 2012 2286 2311 2269 2290 0 -2.77(-0.12%)
Dec 21, 2012 2268 2308 2250 2293 0 -8.75(-0.38%)
Dec 20, 2012 2281 2308 2265 2301 0 +15.34(+0.67%)
Dec 19, 2012 2286 2315 2268 2286 0 -1.05(-0.05%)
Dec 18, 2012 2254 2299 2239 2287 0 +38.34(+1.71%)
Dec 17, 2012 2228 2262 2216 2249 0 +17.38(+0.78%)
Dec 14, 2012 2220 2254 2206 2231 0 +9.91(+0.45%)
Dec 13, 2012 2230 2246 2193 2221 0 -13.26(-0.59%)
Dec 12, 2012 2263 2272 2224 2235 0 -24.79(-1.10%)
Dec 11, 2012 2254 2277 2236 2259 0 +9.69(+0.43%)
Dec 10, 2012 2237 2264 2223 2250 0 +1.71(+0.08%)
Dec 07, 2012 2243 2271 2207 2248 0 +16.12(+0.72%)
Dec 06, 2012 2225 2252 2212 2232 0 -4.91(-0.22%)
Dec 05, 2012 2235 2265 2211 2237 0 -2.98(-0.13%)
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.