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 (%)
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%)
Aug 02, 2010 1659 1767 1646 1686 0 +51.09(+3.13%)
Jul 30, 2010 1628 1654 1601 1635 0 -2.56(-0.16%)
Jul 29, 2010 1637 1676 1605 1637 0 +10.34(+0.64%)
Jul 28, 2010 1632 1661 1614 1627 0 -19.43(-1.18%)
Jul 27, 2010 1657 1688 1633 1646 0 -6.68(-0.40%)
Jul 26, 2010 1622 1663 1624 1653 0 +20.98(+1.29%)
Jul 23, 2010 1585 1645 1576 1632 0 +39.83(+2.50%)
Jul 22, 2010 1560 1615 1554 1592 0 +47.47(+3.07%)
Jul 21, 2010 1535 1577 1522 1545 0 +13.69(+0.89%)
Jul 20, 2010 1469 1536 1471 1531 0 +30.03(+2.00%)
Jul 19, 2010 1497 1514 1472 1501 0 +6.10(+0.41%)
Jul 16, 2010 1496 1537 1487 1495 0 -47.28(-3.07%)
Jul 15, 2010 1545 1559 1512 1542 0 -7.43(-0.48%)
Jul 14, 2010 1545 1566 1526 1550 0 -4.90(-0.32%)
Jul 13, 2010 1539 1568 1517 1555 0 +49.00(+3.25%)
Jul 12, 2010 1508 1532 1488 1506 0 -10.53(-0.69%)
Jul 09, 2010 1500 1529 1490 1516 0 +18.75(+1.25%)
Jul 08, 2010 1487 1508 1461 1497 0 +30.62(+2.09%)
Jul 07, 2010 1402 1471 1404 1467 0 +57.36(+4.07%)
Jul 06, 2010 1410 1461 1395 1409 0 -3.16(-0.22%)
Jul 02, 2010 1400 1438 1396 1413 0 -6.35(-0.45%)
Jul 01, 2010 1419 1447 1378 1419 0 -10.27(-0.72%)
Jun 30, 2010 1425 1476 1417 1429 0 -7.94(-0.55%)
Jun 29, 2010 1451 1476 1421 1437 0 -61.16(-4.08%)
Jun 25, 2010 1482 1518 1465 1498 0 +19.73(+1.33%)
Jun 24, 2010 1486 1520 1470 1479 0 -38.38(-2.53%)
Jun 23, 2010 1517 1541 1489 1517 0 -8.56(-0.56%)
Jun 22, 2010 1539 1581 1518 1526 0 -25.61(-1.65%)
Jun 21, 2010 1566 1600 1537 1551 0 -2.81(-0.18%)
Jun 18, 2010 1549 1572 1533 1554 0 +9.20(+0.60%)
Jun 17, 2010 1545 1568 1520 1545 0 -9.32(-0.60%)
Jun 16, 2010 1531 1574 1529 1554 0 -3.71(-0.24%)
Jun 15, 2010 1530 1564 1514 1558 0 +49.81(+3.30%)
Jun 14, 2010 1518 1545 1499 1508 0 +2.32(+0.15%)
Jun 11, 2010 1472 1511 1463 1506 0 +17.85(+1.20%)
Jun 10, 2010 1458 1493 1442 1488 0 +63.15(+4.43%)
Jun 09, 2010 1428 1465 1411 1425 0 +5.22(+0.37%)
Jun 08, 2010 1403 1436 1379 1419 0 +16.60(+1.18%)
Jun 07, 2010 1440 1462 1399 1403 0 -40.50(-2.81%)
Jun 04, 2010 1436 1495 1433 1443 0 -70.36(-4.65%)
Jun 03, 2010 1511 1536 1485 1514 0 +1.12(+0.07%)
Jun 02, 2010 1472 1516 1457 1513 0 +42.27(+2.87%)
Jun 01, 2010 1486 1530 1465 1470 0 -44.35(-2.93%)
May 31, 2010 1519 1545 1495 1515 0 -0.14(-0.01%)
May 28, 2010 1519 1545 1495 1515 0 -13.95(-0.91%)
May 27, 2010 1484 1535 1475 1529 0 +69.70(+4.78%)
May 26, 2010 1440 1497 1440 1459 0 +9.89(+0.68%)
May 25, 2010 1408 1456 1388 1449 0 -4.99(-0.34%)
May 24, 2010 1453 1496 1444 1454 0 -15.94(-1.08%)
May 21, 2010 1407 1485 1392 1470 0 +38.06(+2.66%)
May 20, 2010 1416 1471 1417 1432 0 -64.11(-4.28%)
May 19, 2010 1506 1523 1460 1496 0 -24.32(-1.60%)
May 18, 2010 1569 1592 1508 1520 0 -31.03(-2.00%)
May 17, 2010 1555 1589 1510 1552 0 -13.25(-0.85%)
May 14, 2010 1568 1613 1540 1565 0 -59.57(-3.67%)
May 13, 2010 1629 1655 1608 1624 0 -13.97(-0.85%)
May 12, 2010 1603 1652 1600 1638 0 +34.09(+2.13%)
May 11, 2010 1615 1632 1594 1604 0 -11.04(-0.68%)
May 10, 2010 1592 1625 1584 1615 0 +90.10(+5.91%)
May 07, 2010 1554 1588 1497 1525 0 -26.85(-1.73%)
May 06, 2010 1598 1643 1451 1552 0 -52.98(-3.30%)
May 05, 2010 1617 1651 1591 1605 0 -51.13(-3.09%)
May 04, 2010 1696 1708 1632 1656 0 -72.41(-4.19%)
May 03, 2010 1700 1737 1689 1729 0 +37.10(+2.19%)
Apr 30, 2010 1737 1762 1677 1691 0 -46.59(-2.68%)
Apr 29, 2010 1711 1753 1692 1738 0 +46.70(+2.76%)
Apr 28, 2010 1685 1710 1663 1691 0 +14.01(+0.84%)
Apr 27, 2010 1709 1734 1666 1677 0 -38.45(-2.24%)
Apr 26, 2010 1717 1744 1702 1716 0 -5.85(-0.34%)
Apr 23, 2010 1693 1728 1680 1722 0 +27.48(+1.62%)
Apr 22, 2010 1658 1704 1638 1694 0 +20.40(+1.22%)
Apr 21, 2010 1666 1690 1652 1674 0 +4.60(+0.28%)
Apr 20, 2010 1661 1682 1648 1669 0 +12.43(+0.75%)
Apr 19, 2010 1648 1674 1624 1657 0 -2.59(-0.16%)
Apr 16, 2010 1682 1698 1644 1659 0 -32.24(-1.91%)
Apr 15, 2010 1685 1708 1672 1692 0 -0.33(-0.02%)
Apr 14, 2010 1678 1704 1662 1692 0 +21.95(+1.31%)
Apr 13, 2010 1659 1681 1638 1670 0 +4.33(+0.26%)
Apr 12, 2010 1683 1699 1653 1666 0 -19.88(-1.18%)
Apr 09, 2010 1670 1697 1656 1685 0 +11.04(+0.66%)
Apr 08, 2010 1663 1684 1645 1674 0 +1.93(+0.12%)
Apr 07, 2010 1685 1697 1657 1672 0 -13.78(-0.82%)
Apr 06, 2010 1670 1696 1661 1686 0 +13.20(+0.79%)
Apr 05, 2010 1655 1687 1647 1673 0 +21.59(+1.31%)
Apr 01, 2010 1651 1651 1651 0 +35.92(+2.22%)
Mar 31, 2010 1630 1647 1609 1616 0 -17.77(-1.09%)
Mar 30, 2010 1637 1659 1616 1633 0 +2.56(+0.16%)
Mar 29, 2010 1620 1648 1607 1631 0 +19.61(+1.22%)
Mar 26, 2010 1609 1635 1597 1611 0 +2.21(+0.14%)
Mar 25, 2010 1633 1659 1604 1609 0 -15.83(-0.97%)
Mar 24, 2010 1614 1646 1598 1625 0 +2.41(+0.15%)
Mar 23, 2010 1613 1632 1594 1622 0 +8.45(+0.52%)
Mar 22, 2010 1579 1623 1563 1614 0 +19.57(+1.23%)
Mar 19, 2010 1626 1643 1581 1594 0 -42.54(-2.60%)
Mar 18, 2010 1637 1657 1619 1637 0 -3.18(-0.19%)
Mar 17, 2010 1631 1655 1620 1640 0 +11.27(+0.69%)
Mar 16, 2010 1614 1636 1604 1629 0 +13.00(+0.80%)
Mar 15, 2010 1600 1621 1596 1616 0 -0.69(-0.04%)
Mar 12, 2010 1609 1631 1594 1616 0 +8.66(+0.54%)
Mar 11, 2010 1591 1615 1576 1608 0 +5.44(+0.34%)
Mar 10, 2010 1598 1625 1583 1602 0 -0.13(-0.01%)
Mar 09, 2010 1591 1621 1583 1602 0 +1.12(+0.07%)
Mar 08, 2010 1608 1622 1586 1601 0 -5.05(-0.31%)
Mar 05, 2010 1589 1620 1578 1606 0 +10.30(+0.65%)
Mar 04, 2010 1582 1609 1572 1596 0 +13.71(+0.87%)
Mar 03, 2010 1566 1607 1560 1582 0 +25.37(+1.63%)
Mar 02, 2010 1528 1571 1530 1557 0 +19.48(+1.27%)
Mar 01, 2010 1504 1550 1493 1538 0 +39.00(+2.60%)
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%)
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.