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 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%)
Dec 04, 2012 2239 2266 2215 2240 0 -22.68(-1.00%)
Nov 30, 2012 2262 2277 2239 2262 0 -1.69(-0.07%)
Nov 29, 2012 2261 2285 2242 2264 0 +10.40(+0.46%)
Nov 28, 2012 2222 2259 2202 2254 0 +19.48(+0.87%)
Nov 27, 2012 2239 2265 2214 2234 0 -17.41(-0.77%)
Nov 26, 2012 2244 2263 2228 2252 0 -4.32(-0.19%)
Nov 24, 2012 2244 2267 2228 2256 0 +0.00(+0.00%)
Nov 23, 2012 2244 2267 2228 2256 0 +35.44(+1.60%)
Nov 22, 2012 2233 2242 2201 2221 0 +0.00(+0.00%)
Nov 21, 2012 2232 2242 2201 2221 0 -13.93(-0.62%)
Nov 20, 2012 2211 2247 2193 2235 0 +13.91(+0.63%)
Nov 19, 2012 2183 2229 2170 2221 0 +61.30(+2.84%)
Nov 16, 2012 2114 2173 2098 2159 0 +44.31(+2.10%)
Nov 15, 2012 2140 2158 2079 2115 0 -29.30(-1.37%)
Nov 14, 2012 2183 2198 2133 2144 0 -35.77(-1.64%)
Nov 13, 2012 2186 2217 2149 2180 0 -23.42(-1.06%)
Nov 12, 2012 2215 2239 2179 2203 0 -7.09(-0.32%)
Nov 09, 2012 2228 2257 2197 2211 0 -28.46(-1.27%)
Nov 08, 2012 2271 2292 2221 2239 0 -27.19(-1.20%)
Nov 07, 2012 2268 2294 2237 2266 0 -35.97(-1.56%)
Nov 06, 2012 2290 2315 2277 2302 0 +25.73(+1.13%)
Nov 05, 2012 2264 2293 2246 2276 0 +1.89(+0.08%)
Nov 02, 2012 2303 2322 2264 2275 0 -22.10(-0.96%)
Nov 01, 2012 2266 2317 2242 2297 0 +35.85(+1.59%)
Oct 31, 2012 2271 2297 2228 2261 0 -14.74(-0.65%)
Oct 30, 2012 2276 2276 2276 0 +0.00(+0.00%)
Oct 29, 2012 2276 2276 2276 2276 0 +0.01(+0.00%)
Oct 26, 2012 2257 2294 2240 2276 0 +25.85(+1.15%)
Oct 25, 2012 2263 2278 2229 2250 0 +7.48(+0.33%)
Oct 24, 2012 2250 2273 2226 2242 0 +1.79(+0.08%)
Oct 23, 2012 2220 2265 2194 2240 0 -10.89(-0.48%)
Oct 19, 2012 2281 2298 2234 2251 0 -38.31(-1.67%)
Oct 18, 2012 2299 2317 2267 2290 0 -18.96(-0.82%)
Oct 17, 2012 2282 2323 2267 2309 0 +14.20(+0.62%)
Oct 16, 2012 2248 2309 2237 2294 0 +55.61(+2.48%)
Oct 15, 2012 2257 2278 2214 2239 0 +4.41(+0.20%)
Oct 12, 2012 2245 2262 2221 2234 0 -11.48(-0.51%)
Oct 11, 2012 2250 2272 2230 2246 0 +13.29(+0.60%)
Oct 10, 2012 2247 2263 2218 2233 0 -22.69(-1.01%)
Oct 09, 2012 2273 2289 2235 2255 0 -16.91(-0.74%)
Oct 08, 2012 2282 2295 2259 2272 0 -20.06(-0.88%)
Oct 06, 2012 2301 2322 2283 2292 0 +0.00(+0.00%)
Oct 05, 2012 2300 2322 2283 2292 0 +1.62(+0.07%)
Oct 04, 2012 2286 2301 2267 2291 0 +14.71(+0.65%)
Oct 03, 2012 2282 2293 2255 2276 0 -3.46(-0.15%)
Oct 02, 2012 2290 2303 2258 2279 0 -1.22(-0.05%)
Oct 01, 2012 2279 2306 2260 2281 0 +9.07(+0.40%)
Sep 28, 2012 2268 2287 2245 2272 0 -8.86(-0.39%)
Sep 27, 2012 2253 2293 2235 2280 0 +23.91(+1.06%)
Sep 26, 2012 2267 2284 2226 2256 0 -20.61(-0.91%)
Sep 25, 2012 2317 2326 2271 2277 0 -31.78(-1.38%)
Sep 24, 2012 2304 2329 2284 2309 0 -4.50(-0.19%)
Sep 21, 2012 2318 2343 2292 2313 0 +8.84(+0.38%)
Sep 20, 2012 2284 2314 2269 2304 0 -0.33(-0.01%)
Sep 19, 2012 2300 2325 2286 2305 0 +8.65(+0.38%)
Sep 18, 2012 2313 2326 2284 2296 0 -23.03(-0.99%)
Sep 17, 2012 2325 2341 2303 2319 0 -13.45(-0.58%)
Sep 14, 2012 2307 2349 2298 2333 0 +29.23(+1.27%)
Sep 13, 2012 2262 2320 2239 2303 0 +35.99(+1.59%)
Sep 12, 2012 2273 2292 2242 2267 0 +0.71(+0.03%)
Sep 11, 2012 2250 2282 2234 2267 0 +7.01(+0.31%)
Sep 10, 2012 2265 2290 2249 2260 0 -9.37(-0.41%)
Sep 07, 2012 2263 2285 2240 2269 0 +18.30(+0.81%)
Sep 06, 2012 2216 2267 2200 2251 0 +37.35(+1.69%)
Sep 05, 2012 2200 2227 2183 2213 0 +16.77(+0.76%)
Sep 04, 2012 2193 2211 2161 2197 0 +3.33(+0.15%)
Sep 03, 2012 2191 2206 2168 2193 0 +0.00(+0.00%)
Aug 31, 2012 2191 2206 2168 2193 0 +20.59(+0.95%)
Aug 30, 2012 2185 2196 2162 2173 0 -19.16(-0.87%)
Aug 29, 2012 2195 2215 2171 2192 0 -13.26(-0.60%)
Aug 27, 2012 2202 2223 2178 2205 0 +4.09(+0.19%)
Aug 24, 2012 2201 2222 2181 2201 0 -1.96(-0.09%)
Aug 23, 2012 2220 2226 2190 2203 0 -21.58(-0.97%)
Aug 22, 2012 2220 2243 2196 2225 0 -1.16(-0.05%)
Aug 21, 2012 2246 2262 2213 2226 0 -15.84(-0.71%)
Aug 20, 2012 2233 2252 2214 2242 0 +5.43(+0.24%)
Aug 17, 2012 2240 2253 2217 2236 0 -2.67(-0.12%)
Aug 16, 2012 2208 2250 2196 2239 0 +30.68(+1.39%)
Aug 15, 2012 2188 2218 2178 2208 0 +16.90(+0.77%)
Aug 14, 2012 2201 2219 2180 2191 0 -1.41(-0.06%)
Aug 13, 2012 2201 2212 2173 2193 0 -15.98(-0.72%)
Aug 11, 2012 2193 2217 2176 2209 0 +0.00(+0.00%)
Aug 10, 2012 2193 2217 2176 2209 0 +6.40(+0.29%)
Aug 09, 2012 2197 2221 2178 2202 0 +8.81(+0.40%)
Aug 08, 2012 2184 2211 2169 2193 0 -17.83(-0.81%)
Aug 07, 2012 2203 2236 2185 2211 0 +17.49(+0.80%)
Aug 06, 2012 2165 2215 2147 2194 0 +28.60(+1.32%)
Aug 03, 2012 2155 2196 2124 2165 0 +47.38(+2.24%)
Aug 02, 2012 2095 2139 2070 2118 0 +0.09(+0.00%)
Aug 01, 2012 2143 2177 2103 2118 0 -34.20(-1.59%)
Jul 31, 2012 2156 2183 2135 2152 0 -13.27(-0.61%)
Jul 30, 2012 2164 2190 2136 2165 0 +2.90(+0.13%)
Jul 27, 2012 2129 2180 2115 2162 0 +48.95(+2.32%)
Jul 26, 2012 2131 2145 2084 2113 0 +17.31(+0.83%)
Jul 25, 2012 2091 2122 2053 2096 0 +10.46(+0.50%)
Jul 24, 2012 2111 2130 2062 2086 0 -28.23(-1.34%)
Jul 23, 2012 2105 2132 2077 2114 0 -45.68(-2.12%)
Jul 20, 2012 2174 2190 2139 2159 0 -30.31(-1.38%)
Jul 19, 2012 2184 2212 2165 2190 0 +11.69(+0.54%)
Jul 18, 2012 2145 2195 2134 2178 0 +27.81(+1.29%)
Jul 17, 2012 2126 2161 2101 2150 0 +36.14(+1.71%)
Jul 16, 2012 2119 2140 2086 2114 0 -9.69(-0.46%)
Jul 14, 2012 2097 2145 2088 2124 0 +0.00(+0.00%)
Jul 13, 2012 2097 2145 2088 2124 0 +38.16(+1.83%)
Jul 12, 2012 2075 2107 2046 2086 0 -12.15(-0.58%)
Jul 11, 2012 2104 2120 2076 2098 0 -13.03(-0.62%)
Jul 10, 2012 2146 2165 2096 2111 0 -68.15(-3.13%)
Jul 09, 2012 2077 2208 2160 2179 0 -17.79(-0.81%)
Jul 06, 2012 2080 2216 2176 2197 0 -20.68(-0.93%)
Jul 05, 2012 2090 2239 2188 2217 0 +6.63(+0.30%)
Jul 04, 2012 2190 2227 2178 2211 0 -0.01(-0.00%)
Jul 03, 2012 2190 2227 2178 2211 0 +28.92(+1.33%)
Jul 02, 2012 2191 2206 2151 2182 0 -3.36(-0.15%)
Jun 30, 2012 2173 2199 2148 2185 0 -1.40(-0.06%)
Jun 29, 2012 2173 2199 2148 2187 0 +69.49(+3.28%)
Jun 28, 2012 2092 2127 2073 2117 0 +3.69(+0.17%)
Jun 27, 2012 2094 2126 2081 2114 0 +26.66(+1.28%)
Jun 26, 2012 2075 2108 2057 2087 0 +13.38(+0.65%)
Jun 25, 2012 2097 2113 2047 2073 0 -50.00(-2.35%)
Jun 22, 2012 2117 2143 2091 2123 0 +16.41(+0.78%)
Jun 21, 2012 2180 2189 2100 2107 0 -70.77(-3.25%)
Jun 20, 2012 2183 2205 2159 2178 0 -2.04(-0.09%)
Jun 19, 2012 2143 2203 2133 2180 0 +51.37(+2.41%)
Jun 18, 2012 2109 2144 2096 2129 0 +5.71(+0.27%)
Jun 15, 2012 2106 2140 2090 2123 0 +35.09(+1.68%)
Jun 14, 2012 2092 2119 2059 2088 0 -2.27(-0.11%)
Jun 13, 2012 2110 2134 2072 2090 0 -19.34(-0.92%)
Jun 12, 2012 2078 2118 2056 2109 0 +43.95(+2.13%)
Jun 11, 2012 2135 2143 2062 2065 0 -49.87(-2.36%)
Jun 08, 2012 2108 2132 2076 2115 0 +2.69(+0.13%)
Jun 07, 2012 2137 2163 2097 2113 0 +3.76(+0.18%)
Jun 06, 2012 2072 2118 2064 2109 0 +52.88(+2.57%)
Jun 05, 2012 2031 2078 2014 2056 0 +22.76(+1.12%)
Jun 04, 2012 2058 2070 2004 2033 0 -20.59(-1.00%)
Jun 02, 2012 2082 2104 2037 2054 0 +0.00(+0.00%)
Jun 01, 2012 2082 2104 2037 2054 0 -69.20(-3.26%)
May 31, 2012 2141 2158 2097 2123 0 -19.96(-0.93%)
May 30, 2012 2170 2178 2129 2143 0 -53.15(-2.42%)
May 29, 2012 2180 2224 2167 2196 0 +32.20(+1.49%)
May 28, 2012 2169 2191 2141 2164 0 +0.00(+0.00%)
May 25, 2012 2169 2191 2141 2164 0 -4.52(-0.21%)
May 24, 2012 2152 2180 2128 2168 0 +16.32(+0.76%)
May 23, 2012 2121 2161 2085 2152 0 +16.26(+0.76%)
May 22, 2012 2136 2177 2109 2136 0 +2.12(+0.10%)
May 21, 2012 2072 2144 2064 2134 0 +64.99(+3.14%)
May 18, 2012 2109 2125 2054 2069 0 -32.54(-1.55%)
May 17, 2012 2175 2186 2096 2101 0 -75.88(-3.49%)
May 16, 2012 2214 2231 2170 2177 0 -28.89(-1.31%)
May 15, 2012 2217 2243 2192 2206 0 -15.10(-0.68%)
May 14, 2012 2240 2259 2207 2221 0 -45.23(-2.00%)
May 11, 2012 2248 2290 2237 2266 0 +5.39(+0.24%)
May 10, 2012 2274 2295 2242 2261 0 +6.13(+0.27%)
May 09, 2012 2250 2286 2218 2255 0 -24.01(-1.05%)
May 08, 2012 2272 2296 2228 2279 0 -10.96(-0.48%)
May 07, 2012 2279 2305 2253 2290 0 +0.15(+0.01%)
May 04, 2012 2318 2329 2269 2290 0 -43.62(-1.87%)
May 03, 2012 2347 2367 2315 2333 0 -15.37(-0.65%)
May 02, 2012 2348 2374 2317 2349 0 -12.29(-0.52%)
May 01, 2012 2344 2398 2333 2361 0 -1.84(-0.08%)
Apr 30, 2012 2372 2389 2339 2363 0 -14.34(-0.60%)
Apr 27, 2012 2372 2396 2345 2377 0 +15.54(+0.66%)
Apr 26, 2012 2311 2378 2293 2362 0 +34.59(+1.49%)
Apr 25, 2012 2302 2345 2283 2327 0 +50.91(+2.24%)
Apr 24, 2012 2278 2295 2257 2276 0 -4.22(-0.19%)
Apr 23, 2012 2276 2295 2244 2280 0 -26.44(-1.15%)
Apr 20, 2012 2304 2330 2284 2307 0 +14.02(+0.61%)
Apr 19, 2012 2297 2323 2273 2293 0 -7.18(-0.31%)
Apr 18, 2012 2293 2319 2277 2300 0 -3.04(-0.13%)
Apr 17, 2012 2284 2323 2273 2303 0 +31.33(+1.38%)
Apr 16, 2012 2292 2304 2255 2272 0 -6.95(-0.31%)
Apr 13, 2012 2292 2305 2266 2279 0 -22.48(-0.98%)
Apr 12, 2012 2261 2317 2255 2301 0 +50.60(+2.25%)
Apr 11, 2012 2251 2271 2232 2250 0 +16.42(+0.74%)
Apr 10, 2012 2279 2290 2220 2234 0 -51.42(-2.25%)
Apr 09, 2012 2271 2295 2257 2285 0 -15.84(-0.69%)
Apr 05, 2012 2300 2329 2289 2301 0 -8.38(-0.36%)
Apr 04, 2012 2324 2340 2290 2310 0 -54.69(-2.31%)
Apr 03, 2012 2372 2390 2346 2364 0 -9.42(-0.40%)
Apr 02, 2012 2349 2396 2329 2374 0 +22.53(+0.96%)
Mar 30, 2012 2361 2377 2329 2351 0 +12.10(+0.52%)
Mar 29, 2012 2323 2350 2299 2339 0 -0.23(-0.01%)
Mar 28, 2012 2361 2373 2309 2339 0 -23.77(-1.01%)
Mar 27, 2012 2370 2389 2353 2363 0 -0.79(-0.03%)
Mar 26, 2012 2356 2381 2339 2364 0 +25.05(+1.07%)
Mar 23, 2012 2323 2356 2300 2339 0 +22.87(+0.99%)
Mar 22, 2012 2343 2355 2294 2316 0 -50.71(-2.14%)
Mar 21, 2012 2377 2393 2344 2367 0 -6.57(-0.28%)
Mar 20, 2012 2396 2408 2359 2373 0 -42.55(-1.76%)
Mar 19, 2012 2404 2443 2390 2416 0 +8.62(+0.36%)
Mar 16, 2012 2398 2428 2380 2407 0 +11.87(+0.50%)
Mar 15, 2012 2377 2410 2357 2395 0 +16.67(+0.70%)
Mar 14, 2012 2397 2410 2360 2379 0 -24.34(-1.01%)
Mar 13, 2012 2373 2417 2353 2403 0 +39.41(+1.67%)
Mar 12, 2012 2372 2390 2346 2364 0 -12.03(-0.51%)
Mar 09, 2012 2353 2393 2345 2376 0 +20.27(+0.86%)
Mar 08, 2012 2349 2374 2325 2355 0 +24.93(+1.07%)
Mar 07, 2012 2312 2348 2299 2330 0 +22.42(+0.97%)
Mar 06, 2012 2343 2357 2284 2308 0 -59.05(-2.49%)
Mar 05, 2012 2391 2398 2341 2367 0 -32.82(-1.37%)
Mar 02, 2012 2415 2435 2381 2400 0 -7.78(-0.32%)
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.