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 (%)
Feb 26, 2010 1492 1516 1476 1499 0 +2.40(+0.16%)
Feb 25, 2010 1461 1504 1452 1496 0 +3.00(+0.20%)
Feb 24, 2010 1477 1510 1470 1493 0 +10.83(+0.73%)
Feb 23, 2010 1490 1514 1472 1482 0 -24.84(-1.65%)
Feb 22, 2010 1498 1524 1491 1507 0 +4.99(+0.33%)
Feb 19, 2010 1484 1515 1476 1502 0 +9.70(+0.65%)
Feb 18, 2010 1473 1501 1468 1492 0 +11.76(+0.79%)
Feb 17, 2010 1467 1500 1453 1481 0 +11.15(+0.76%)
Feb 16, 2010 1444 1478 1443 1470 0 +25.50(+1.77%)
Feb 12, 2010 0.1442 1444 1444 1444 0 +13.86(+0.97%)
Feb 11, 2010 1400 1439 1396 1430 0 +22.45(+1.59%)
Feb 10, 2010 1416 1438 1391 1408 0 -8.04(-0.57%)
Feb 09, 2010 1407 1435 1390 1416 0 +29.25(+2.11%)
Feb 08, 2010 1398 1426 1376 1387 0 -24.66(-1.75%)
Feb 05, 2010 1410 1440 1365 1411 0 -11.42(-0.80%)
Feb 04, 2010 1451 1468 1411 1423 0 -44.16(-3.01%)
Feb 03, 2010 1457 1493 1441 1467 0 -6.84(-0.46%)
Feb 02, 2010 1445 1488 1437 1474 0 +38.75(+2.70%)
Feb 01, 2010 1412 1461 1399 1435 0 +11.94(+0.84%)
Jan 29, 2010 1465 1497 1414 1423 0 -40.32(-2.76%)
Jan 28, 2010 1491 1503 1439 1463 0 -21.93(-1.48%)
Jan 27, 2010 1475 1504 1452 1485 0 +1.86(+0.13%)
Jan 26, 2010 1489 1516 1468 1483 0 -15.76(-1.05%)
Jan 25, 2010 1493 1525 1483 1499 0 +6.56(+0.44%)
Jan 22, 2010 1516 1534 1479 1493 0 -28.77(-1.89%)
Jan 21, 2010 1556 1572 1514 1521 0 -33.77(-2.17%)
Jan 20, 2010 1548 1570 1521 1555 0 -6.89(-0.44%)
Jan 19, 2010 1527 1576 1521 1562 0 +38.20(+2.51%)
Jan 18, 2010 2.603 1524 1524 1524 0 +0.20(+0.01%)
Jan 15, 2010 1533 1553 1502 1524 0 -16.54(-1.07%)
Jan 14, 2010 1529 1562 1525 1540 0 -4.40(-0.28%)
Jan 13, 2010 1535 1565 1506 1545 0 +21.74(+1.43%)
Jan 12, 2010 1527 1545 1501 1523 0 -23.14(-1.50%)
Jan 11, 2010 1522 1560 1512 1546 0 +25.84(+1.70%)
Jan 08, 2010 1499 1529 1494 1520 0 +11.30(+0.75%)
Jan 07, 2010 1508 1524 1483 1509 0 -6.01(-0.40%)
Jan 06, 2010 1509 1532 1495 1515 0 +3.75(+0.25%)
Jan 05, 2010 1507 1532 1484 1511 0 +2.27(+0.15%)
Jan 04, 2010 1483 1518 1472 1509 0 +49.60(+3.40%)
Dec 31, 2009 1459 1459 1459 0 -21.08(-1.42%)
Dec 30, 2009 1470 1494 1461 1480 0 +1.22(+0.08%)
Dec 29, 2009 1479 1496 1465 1479 0 +0.67(+0.05%)
Dec 28, 2009 1479 1495 1459 1478 0 +1.52(+0.10%)
Dec 24, 2009 1462 1487 1461 1477 0 +7.94(+0.54%)
Dec 23, 2009 1459 1481 1448 1469 0 +9.49(+0.65%)
Dec 22, 2009 1446 1475 1432 1459 0 +14.76(+1.02%)
Dec 21, 2009 1438 1471 1427 1445 0 +11.45(+0.80%)
Dec 18, 2009 1441 1464 1414 1433 0 -7.58(-0.53%)
Dec 17, 2009 1452 1475 1428 1441 0 -26.67(-1.82%)
Dec 16, 2009 1447 1490 1444 1467 0 +17.35(+1.20%)
Dec 15, 2009 1434 1473 1433 1450 0 -3.67(-0.25%)
Dec 14, 2009 1444 1464 1432 1454 0 +22.00(+1.54%)
Dec 11, 2009 1439 1453 1411 1432 0 -2.93(-0.20%)
Dec 10, 2009 1444 1465 1422 1435 0 -6.43(-0.45%)
Dec 09, 2009 1419 1449 1402 1441 0 +22.98(+1.62%)
Dec 08, 2009 1419 1439 1399 1418 0 -13.52(-0.94%)
Dec 07, 2009 1418 1446 1405 1432 0 +10.51(+0.74%)
Dec 04, 2009 1425 1451 1393 1421 0 +17.12(+1.22%)
Dec 03, 2009 1421 1446 1398 1404 0 -27.93(-1.95%)
Dec 02, 2009 1411 1449 1399 1432 0 +22.80(+1.62%)
Dec 01, 2009 1395 1430 1381 1409 0 -6.06(-0.43%)
Nov 30, 2009 1402 1430 1384 1415 0 -2.65(-0.19%)
Nov 27, 2009 1390 1442 1390 1418 0 -33.40(-2.30%)
Nov 26, 2009 1435 1465 1433 1451 0 +34.41(+2.43%)
Nov 25, 2009 1401 1430 1399 1417 0 +11.57(+0.82%)
Nov 24, 2009 1402 1425 1386 1405 0 -14.77(-1.04%)
Nov 23, 2009 1410 1457 1406 1420 0 +12.31(+0.87%)
Nov 20, 2009 1387 1419 1383 1408 0 +0.55(+0.04%)
Nov 19, 2009 1408 1434 1389 1407 0 -30.18(-2.10%)
Nov 18, 2009 1443 1457 1421 1437 0 -9.04(-0.62%)
Nov 17, 2009 1423 1458 1424 1446 0 -3.09(-0.21%)
Nov 16, 2009 1408 1465 1419 1450 0 +31.23(+2.20%)
Nov 13, 2009 1394 1433 1391 1418 0 +12.43(+0.88%)
Nov 12, 2009 1413 1440 1393 1406 0 -21.52(-1.51%)
Nov 11, 2009 1422 1446 1406 1427 0 +3.62(+0.25%)
Nov 10, 2009 1411 1443 1403 1424 0 -6.53(-0.46%)
Nov 09, 2009 1391 1440 1394 1430 0 +38.61(+2.77%)
Nov 06, 2009 1363 1406 1363 1392 0 +10.89(+0.79%)
Nov 05, 2009 1344 1397 1341 1381 0 +37.89(+2.82%)
Nov 04, 2009 1356 1380 1334 1343 0 -13.57(-1.00%)
Nov 03, 2009 1319 1368 1314 1356 0 +18.67(+1.40%)
Nov 02, 2009 1322 1363 1304 1338 0 +12.34(+0.93%)
Oct 30, 2009 1357 1379 1309 1325 0 -47.74(-3.48%)
Oct 29, 2009 1354 1404 1338 1373 0 +33.12(+2.47%)
Oct 28, 2009 1379 1402 1329 1340 0 -54.88(-3.93%)
Oct 27, 2009 1400 1434 1380 1395 0 -12.05(-0.86%)
Oct 26, 2009 1415 1460 1393 1407 0 -16.20(-1.14%)
Oct 23, 2009 1420 1444 1411 1423 0 -21.88(-1.51%)
Oct 22, 2009 1400 1463 1392 1445 0 +24.28(+1.71%)
Oct 21, 2009 1395 1465 1396 1421 0 -8.94(-0.63%)
Oct 20, 2009 1407 1442 1412 1430 0 -19.76(-1.36%)
Oct 19, 2009 1420 1466 1414 1450 0 +21.06(+1.47%)
Oct 16, 2009 1419 1452 1400 1428 0 -14.10(-0.98%)
Oct 15, 2009 1424 1460 1419 1443 0 -5.64(-0.39%)
Oct 14, 2009 1425 1459 1421 1448 0 +28.26(+1.99%)
Oct 13, 2009 1390 1435 1391 1420 0 +13.01(+0.92%)
Oct 12, 2009 1416 1429 1387 1407 0 -3.10(-0.22%)
Oct 09, 2009 1399 1421 1384 1410 0 +12.68(+0.91%)
Oct 08, 2009 1377 1414 1373 1397 0 +23.04(+1.68%)
Oct 07, 2009 1364 1395 1357 1374 0 -3.46(-0.25%)
Oct 06, 2009 1359 1391 1346 1378 0 +32.80(+2.44%)
Oct 05, 2009 1309 1356 1306 1345 0 +36.15(+2.76%)
Oct 02, 2009 1294 1329 1286 1309 0 -7.65(-0.58%)
Oct 01, 2009 1366 1377 1311 1316 0 -53.78(-3.92%)
Sep 30, 2009 1388 1402 1348 1370 0 -11.74(-0.85%)
Sep 29, 2009 1378 1408 1369 1382 0 -0.88(-0.06%)
Sep 28, 2009 1345 1398 1344 1383 0 +33.46(+2.48%)
Sep 25, 2009 1346 1375 1332 1349 0 -9.27(-0.68%)
Sep 24, 2009 1381 1402 1339 1359 0 -24.42(-1.77%)
Sep 23, 2009 1395 1425 1375 1383 0 -14.93(-1.07%)
Sep 22, 2009 1384 1411 1371 1398 0 +22.08(+1.60%)
Sep 21, 2009 1372 1393 1342 1376 0 -5.48(-0.40%)
Sep 18, 2009 1370 1405 1353 1381 0 +10.20(+0.74%)
Sep 17, 2009 1383 1402 1354 1371 0 +0.49(+0.04%)
Sep 16, 2009 1354 1400 1340 1371 0 +19.92(+1.47%)
Sep 15, 2009 1315 1363 1311 1351 0 +30.66(+2.32%)
Sep 14, 2009 1291 1329 1285 1320 0 +7.03(+0.54%)
Sep 11, 2009 1305 1363 1293 1313 0 +1.93(+0.15%)
Sep 10, 2009 1289 1319 1269 1311 0 -9.98(-0.76%)
Sep 09, 2009 1292 1339 1287 1321 0 +16.60(+1.27%)
Sep 08, 2009 1284 1322 1281 1305 0 +21.44(+1.67%)
Sep 04, 2009 1263 1289 1248 1283 0 +19.42(+1.54%)
Sep 03, 2009 1251 1273 1234 1264 0 +17.19(+1.38%)
Sep 02, 2009 1238 1265 1220 1247 0 +4.82(+0.39%)
Sep 01, 2009 1273 1302 1231 1242 0 -38.83(-3.03%)
Aug 31, 2009 1271 1297 1261 1281 0 -12.30(-0.95%)
Aug 28, 2009 1303 1322 1274 1293 0 -0.52(-0.04%)
Aug 27, 2009 1291 1307 1255 1293 0 -3.57(-0.28%)
Aug 26, 2009 1296 1318 1275 1297 0 -4.42(-0.34%)
Aug 25, 2009 1298 1329 1285 1301 0 +7.99(+0.62%)
Aug 24, 2009 1297 1324 1278 1293 0 +2.45(+0.19%)
Aug 21, 2009 1272 1302 1259 1291 0 +26.91(+2.13%)
Aug 20, 2009 1252 1281 1246 1264 0 +2.92(+0.23%)
Aug 19, 2009 1225 1276 1221 1261 0 +9.78(+0.78%)
Aug 18, 2009 1224 1260 1216 1251 0 +31.23(+2.56%)
Aug 17, 2009 1228 1246 1197 1220 0 -41.58(-3.30%)
Aug 14, 2009 1283 1298 1239 1262 0 -34.18(-2.64%)
Aug 13, 2009 1294 1314 1269 1296 0 +10.81(+0.84%)
Aug 12, 2009 1257 1308 1254 1285 0 +16.27(+1.28%)
Aug 11, 2009 1267 1291 1241 1269 0 -1.44(-0.11%)
Aug 10, 2009 1263 1288 1249 1270 0 -2.61(-0.21%)
Aug 07, 2009 1245 1287 1236 1273 0 +33.22(+2.68%)
Aug 06, 2009 1249 1274 1222 1240 0 -19.81(-1.57%)
Aug 05, 2009 1265 1287 1234 1259 0 -9.54(-0.75%)
Aug 04, 2009 1237 1288 1231 1269 0 +11.42(+0.91%)
Aug 03, 2009 1232 1267 1221 1257 0 +38.08(+3.12%)
Jul 31, 2009 1203 1242 1192 1219 0 +11.95(+0.99%)
Jul 30, 2009 1184 1231 1180 1207 0 +38.70(+3.31%)
Jul 29, 2009 1176 1193 1146 1169 0 -21.05(-1.77%)
Jul 28, 2009 1180 1208 1164 1190 0 +4.03(+0.34%)
Jul 27, 2009 1193 1210 1168 1186 0 +2.51(+0.21%)
Jul 25, 2009 1164 1191 1142 1183 0 -1.07(-0.09%)
Jul 24, 2009 1164 1191 1142 1184 0 +18.39(+1.58%)
Jul 23, 2009 1132 1182 1127 1166 0 +19.62(+1.71%)
Jul 22, 2009 1112 1158 1111 1146 0 +14.58(+1.29%)
Jul 21, 2009 1127 1150 1108 1132 0 +79.84(+7.59%)
Jun 26, 2009 1040 1063 1026 1052 0 +7.78(+0.75%)
Jun 25, 2009 1021 1048 1010 1044 0 +24.42(+2.39%)
Jun 24, 2009 1008 1044 999.89 1020 0 +15.70(+1.56%)
Jun 23, 2009 991.34 1020 984.97 1004 0 -5.10(-0.51%)
Jun 22, 2009 1037 1049 999.69 1009 0 -40.66(-3.87%)
Jun 19, 2009 1062 1074 1035 1050 0 +0.88(+0.08%)
Jun 18, 2009 1041 1066 1026 1049 0 +3.36(+0.32%)
Jun 17, 2009 1045 1067 1020 1046 0 -5.68(-0.54%)
Jun 16, 2009 1075 1089 1043 1051 0 -18.70(-1.75%)
Jun 15, 2009 1091 1102 1051 1070 0 -32.82(-2.98%)
Jun 12, 2009 1116 1126 1085 1103 0 -22.16(-1.97%)
Jun 11, 2009 1113 1151 1102 1125 0 +10.24(+0.92%)
Jun 10, 2009 1132 1145 1089 1115 0 -7.88(-0.70%)
Jun 09, 2009 1116 1138 1102 1123 0 +16.78(+1.52%)
Jun 08, 2009 1098 1119 1083 1106 0 -3.21(-0.29%)
Jun 05, 2009 1111 1131 1087 1109 0 +6.57(+0.60%)
Jun 04, 2009 1095 1114 1074 1102 0 +15.02(+1.38%)
Jun 03, 2009 1097 1113 1065 1087 0 -19.88(-1.80%)
Jun 02, 2009 1098 1127 1080 1107 0 +8.64(+0.79%)
Jun 01, 2009 1065 1112 1056 1099 0 +45.58(+4.33%)
May 29, 2009 1048 1066 1028 1053 0 +10.55(+1.01%)
May 28, 2009 1043 1060 1012 1042 0 +3.37(+0.32%)
May 27, 2009 1057 1074 1030 1039 0 -16.07(-1.52%)
May 26, 2009 1016 1064 1003 1055 0 +37.16(+3.65%)
May 25, 2009 1025 1042 1008 1018 0 +0.00(+0.00%)
May 22, 2009 1025 1042 1008 1018 0 -1.38(-0.14%)
May 21, 2009 1035 1043 999.60 1019 0 -27.98(-2.67%)
May 20, 2009 1057 1089 1036 1047 0 -0.61(-0.06%)
May 19, 2009 1046 1072 1029 1048 0 -0.03(-0.00%)
May 18, 2009 1027 1055 1011 1048 0 +31.33(+3.08%)
May 15, 2009 1019 1045 998.68 1017 0 -7.55(-0.74%)
May 14, 2009 1001 1038 983.98 1024 0 +24.87(+2.49%)
May 13, 2009 1023 1037 989.13 999.38 0 -110.09(-9.92%)
May 12, 2009 1114 1131 1079 1109 0 +4.51(+0.41%)
May 11, 2009 1108 1126 1082 1105 0 -18.92(-1.68%)
May 08, 2009 1091 1134 1075 1124 0 +49.41(+4.60%)
May 07, 2009 1117 1133 1058 1074 0 -27.99(-2.54%)
May 06, 2009 1112 1131 1075 1102 0 +0.69(+0.06%)
May 05, 2009 1102 1129 1079 1102 0 +3.86(+0.35%)
May 04, 2009 1067 1102 1058 1098 0 +52.94(+5.07%)
May 01, 2009 1035 1060 1015 1045 0 +11.24(+1.09%)
Apr 30, 2009 1038 1071 1017 1034 0 +10.81(+1.06%)
Apr 29, 2009 997.88 1039 988.05 1023 0 +34.53(+3.49%)
Apr 28, 2009 971.86 1006 959.04 988.38 0 +8.29(+0.85%)
Apr 27, 2009 975.22 998.84 957.35 980.09 0 -10.08(-1.02%)
Apr 24, 2009 968.88 1007 949.20 990.17 0 +27.80(+2.89%)
Apr 23, 2009 963.01 980.77 934.95 962.37 0 +12.68(+1.34%)
Apr 22, 2009 936.82 976.82 922.87 949.69 0 +4.06(+0.43%)
Apr 21, 2009 910.67 957.95 900.25 945.63 0 +34.45(+3.78%)
Apr 20, 2009 969.28 976.26 899.35 911.18 0 -70.98(-7.23%)
Apr 17, 2009 972.93 994.46 952.31 982.16 0 +4.53(+0.46%)
Apr 16, 2009 964.74 989.94 936.15 977.63 0 +23.90(+2.51%)
Apr 15, 2009 935.36 961.06 916.72 953.73 0 +11.59(+1.23%)
Apr 14, 2009 945.86 968.99 925.54 942.14 0 -13.52(-1.41%)
Apr 13, 2009 946.55 968.51 926.68 955.66 0 +1.38(+0.15%)
Apr 10, 2009 922.29 962.91 913.83 954.27 0 +0.00(+0.00%)
Apr 09, 2009 922.37 962.91 913.98 954.27 0 +50.81(+5.62%)
Apr 08, 2009 889.92 911.21 880.27 903.46 0 +20.80(+2.36%)
Apr 07, 2009 899.33 914.22 874.14 882.66 0 -30.75(-3.37%)
Apr 06, 2009 913.31 929.61 890.45 913.42 0 -7.77(-0.84%)
Apr 03, 2009 887.27 933.29 884.71 921.19 0 +15.67(+1.73%)
Apr 02, 2009 884.60 924.75 861.05 905.52 0 +42.42(+4.91%)
Apr 01, 2009 827.12 875.73 820.67 863.10 0 +20.38(+2.42%)
Mar 31, 2009 846.56 865.23 826.91 842.72 0 +10.24(+1.23%)
Mar 30, 2009 818.45 854.47 806.18 832.47 0 -14.05(-1.66%)
Mar 27, 2009 857.60 874.26 831.43 846.53 0 -17.85(-2.07%)
Mar 26, 2009 833.62 873.75 824.24 864.38 0 +32.76(+3.94%)
Mar 25, 2009 814.76 849.87 800.18 831.62 0 +21.21(+2.62%)
Mar 24, 2009 816.70 834.34 797.61 810.40 0 -15.75(-1.91%)
Mar 23, 2009 799.83 828.73 783.28 826.15 0 +57.39(+7.47%)
Mar 20, 2009 784.17 794.37 757.04 768.76 0 -13.85(-1.77%)
Mar 19, 2009 783.66 800.62 742.65 782.61 0 +22.61(+2.98%)
Mar 18, 2009 730.77 772.54 718.26 759.99 0 +16.56(+2.23%)
Mar 17, 2009 738.99 760.77 710.85 743.43 0 +5.14(+0.70%)
Mar 16, 2009 750.03 767.59 694.38 738.29 0 -9.34(-1.25%)
Mar 13, 2009 750.43 766.74 700.72 747.63 0 -6.27(-0.83%)
Mar 12, 2009 723.55 759.68 708.66 753.91 0 +24.43(+3.35%)
Mar 11, 2009 718.16 747.85 704.88 729.48 0 +10.49(+1.46%)
Mar 10, 2009 688.11 726.23 678.16 718.99 0 +44.73(+6.63%)
Mar 09, 2009 675.18 697.81 655.19 674.26 0 -6.07(-0.89%)
Mar 06, 2009 678.45 698.83 657.13 680.33 0 +3.29(+0.49%)
Mar 05, 2009 708.36 716.96 666.13 677.04 0 -38.18(-5.34%)
Mar 04, 2009 709.42 739.38 690.87 715.21 0 +16.97(+2.43%)
Mar 03, 2009 720.65 733.63 686.71 698.25 0 -11.86(-1.67%)
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.