Skip to main content
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 (%)
Oct 31, 2018 3431 3512 3383 3439 0 +45.02(+1.33%)
Oct 30, 2018 3351 3440 3306 3394 0 +40.16(+1.20%)
Oct 29, 2018 3455 3494 3315 3353 0 -45.33(-1.33%)
Oct 26, 2018 3369 3452 3300 3399 0 +50.11(+1.50%)
Oct 24, 2018 3520 3560 3342 3349 0 -143.04(-4.10%)
Oct 23, 2018 3512 3547 3429 3492 0 -72.78(-2.04%)
Oct 22, 2018 3603 3622 3528 3564 0 -20.90(-0.58%)
Oct 19, 2018 3622 3668 3550 3585 0 -43.62(-1.20%)
Oct 18, 2018 3662 3715 3587 3629 0 -42.74(-1.16%)
Oct 17, 2018 3706 3735 3629 3672 0 -31.38(-0.85%)
Oct 16, 2018 3663 3727 3617 3703 0 +71.25(+1.96%)
Oct 15, 2018 3640 3688 3604 3632 0 -4.34(-0.12%)
Oct 12, 2018 3681 3721 3604 3636 0 +6.68(+0.18%)
Oct 11, 2018 3699 3753 3614 3630 0 -69.57(-1.88%)
Oct 10, 2018 3816 3845 3676 3699 0 -126.46(-3.31%)
Oct 09, 2018 3909 3927 3810 3826 0 -100.50(-2.56%)
Oct 08, 2018 3901 3978 3881 3926 0 +51.56(+1.33%)
Oct 05, 2018 3876 3908 3831 3874 0 +9.58(+0.25%)
Oct 04, 2018 3907 3928 3840 3865 0 -36.90(-0.95%)
Oct 03, 2018 3893 3954 3833 3902 0 +7.63(+0.20%)
Oct 02, 2018 3913 3947 3871 3894 0 -2.79(-0.07%)
Oct 01, 2018 3910 3955 3868 3897 0 -2.35(-0.06%)
Sep 28, 2018 3913 3958 3863 3899 0 -43.29(-1.10%)
Sep 27, 2018 3959 3998 3912 3943 0 -21.46(-0.54%)
Sep 26, 2018 3971 4025 3935 3964 0 -23.06(-0.58%)
Sep 25, 2018 3954 4023 3926 3987 0 +34.79(+0.88%)
Sep 24, 2018 3991 4004 3916 3952 0 -37.45(-0.94%)
Sep 21, 2018 4002 4037 3958 3990 0 -0.90(-0.02%)
Sep 20, 2018 3966 4015 3935 3991 0 +60.24(+1.53%)
Sep 19, 2018 3911 3984 3879 3930 0 +3.43(+0.09%)
Sep 18, 2018 3938 3972 3891 3927 0 -3.58(-0.09%)
Sep 17, 2018 3926 3967 3892 3931 0 +3.71(+0.09%)
Sep 14, 2018 3909 3953 3879 3927 0 +33.36(+0.86%)
Sep 13, 2018 3900 3956 3864 3894 0 +29.63(+0.77%)
Sep 12, 2018 3863 3901 3830 3864 0 +0.90(+0.02%)
Sep 11, 2018 3857 3910 3802 3863 0 -32.45(-0.83%)
Sep 10, 2018 3944 3966 3876 3895 0 -27.90(-0.71%)
Sep 07, 2018 3931 3969 3866 3923 0 -27.96(-0.71%)
Sep 06, 2018 3951 4002 3906 3951 0 +4.43(+0.11%)
Sep 05, 2018 3929 3976 3889 3947 0 +22.38(+0.57%)
Sep 04, 2018 3941 3968 3878 3924 0 -40.06(-1.01%)
Aug 31, 2018 3965 3965 3965 3965 0 +13.89(+0.35%)
Aug 30, 2018 3979 3993 3919 3951 0 -47.34(-1.18%)
Aug 29, 2018 4004 4036 3958 3998 0 -6.57(-0.16%)
Aug 28, 2018 4031 4062 3980 4005 0 -19.45(-0.48%)
Aug 27, 2018 4013 4064 3992 4024 0 +27.27(+0.68%)
Aug 24, 2018 3964 4017 3952 3997 0 +58.06(+1.47%)
Aug 23, 2018 3966 3982 3906 3939 0 -30.02(-0.76%)
Aug 22, 2018 3945 3987 3912 3969 0 +30.61(+0.78%)
Aug 21, 2018 3924 3971 3910 3938 0 +15.33(+0.39%)
Aug 20, 2018 3913 3966 3886 3923 0 +4.42(+0.11%)
Aug 17, 2018 3911 3941 3869 3918 0 -3.76(-0.10%)
Aug 16, 2018 3893 3964 3854 3922 0 +62.97(+1.63%)
Aug 15, 2018 3912 3926 3810 3859 0 -90.96(-2.30%)
Aug 14, 2018 3913 3985 3895 3950 0 +65.99(+1.70%)
Aug 13, 2018 3924 3961 3856 3884 0 -43.76(-1.11%)
Aug 10, 2018 3940 3978 3874 3928 0 -52.09(-1.31%)
Aug 09, 2018 3966 4026 3928 3980 0 -15.36(-0.38%)
Aug 08, 2018 3997 4061 3942 3995 0 -29.86(-0.74%)
Aug 07, 2018 4052 4114 4007 4025 0 -10.38(-0.26%)
Aug 06, 2018 4010 4068 3981 4036 0 +13.03(+0.32%)
Aug 03, 2018 3974 4062 3953 4023 0 +55.16(+1.39%)
Aug 02, 2018 3973 4019 3911 3967 0 -78.70(-1.95%)
Aug 01, 2018 4075 4118 4019 4046 0 -25.98(-0.64%)
Jul 31, 2018 4003 4101 3988 4072 0 +84.09(+2.11%)
Jul 30, 2018 4001 4059 3966 3988 0 -1.20(-0.03%)
Jul 27, 2018 4039 4064 3961 3989 0 -33.40(-0.83%)
Jul 26, 2018 3988 4061 3939 4023 0 +31.22(+0.78%)
Jul 25, 2018 3970 4010 3917 3991 0 +24.55(+0.62%)
Jul 24, 2018 3968 4020 3938 3967 0 +12.68(+0.32%)
Jul 23, 2018 4026 4038 3937 3954 0 -68.54(-1.70%)
Jul 20, 2018 4041 4075 3997 4023 0 -11.19(-0.28%)
Jul 19, 2018 4014 4055 3981 4034 0 -5.13(-0.13%)
Jul 18, 2018 4026 4073 3997 4039 0 +15.07(+0.37%)
Jul 17, 2018 3956 4042 3942 4024 0 +65.49(+1.65%)
Jul 16, 2018 4020 4033 3924 3958 0 -61.92(-1.54%)
Jul 13, 2018 4003 4056 3988 4020 0 +16.69(+0.42%)
Jul 12, 2018 4023 4053 3957 4004 0 -2.88(-0.07%)
Jul 11, 2018 4039 4077 3971 4007 0 -72.73(-1.78%)
Jul 10, 2018 4079 4132 4036 4079 0 +19.41(+0.48%)
Jul 09, 2018 3999 4080 3980 4060 0 +81.89(+2.06%)
Jul 06, 2018 3933 3993 3914 3978 0 +31.84(+0.81%)
Jul 05, 2018 3945 3971 3903 3946 0 +16.26(+0.41%)
Jul 03, 2018 3930 3930 3930 3930 0 +1.23(+0.03%)
Jul 02, 2018 3924 3950 3875 3929 0 -14.25(-0.36%)
Jun 29, 2018 3926 4001 3912 3943 0 +30.19(+0.77%)
Jun 28, 2018 3894 3939 3843 3913 0 +22.12(+0.57%)
Jun 27, 2018 3925 3976 3878 3891 0 -38.05(-0.97%)
Jun 26, 2018 3935 3968 3887 3929 0 +3.07(+0.08%)
Jun 25, 2018 3967 3991 3892 3926 0 -50.24(-1.26%)
Jun 22, 2018 3989 4022 3945 3976 0 +27.19(+0.69%)
Jun 21, 2018 3936 4002 3890 3949 0 +14.73(+0.37%)
Jun 20, 2018 3944 3966 3889 3934 0 +3.29(+0.08%)
Jun 19, 2018 3949 3971 3867 3931 0 -70.62(-1.76%)
Jun 18, 2018 3973 4023 3951 4001 0 -7.70(-0.19%)
Jun 15, 2018 4009 4043 3934 4009 0 +101.15(+2.59%)
Jun 14, 2018 3941 3956 3873 3908 0 -20.68(-0.53%)
Jun 13, 2018 3975 3987 3900 3928 0 -40.00(-1.01%)
Jun 12, 2018 3989 4018 3943 3968 0 -22.82(-0.57%)
Jun 11, 2018 4003 4038 3958 3991 0 -8.71(-0.22%)
Jun 08, 2018 3982 4024 3940 4000 0 +33.79(+0.85%)
Jun 07, 2018 3995 4021 3916 3966 0 -41.16(-1.03%)
Jun 06, 2018 3965 4019 3944 4007 0 +46.87(+1.18%)
Jun 05, 2018 3935 3986 3904 3960 0 +16.62(+0.42%)
Jun 04, 2018 3950 3979 3907 3944 0 +8.72(+0.22%)
Jun 01, 2018 3929 3984 3870 3935 0 +30.48(+0.78%)
May 31, 2018 3967 3985 3885 3905 0 -60.53(-1.53%)
May 30, 2018 3940 4000 3916 3965 0 +44.89(+1.15%)
May 29, 2018 3918 3988 3875 3920 0 -52.46(-1.32%)
May 25, 2018 3973 3973 3973 3973 0 -49.11(-1.22%)
May 24, 2018 4026 4087 3980 4022 0 +17.49(+0.44%)
May 23, 2018 3997 4029 3948 4004 0 -8.70(-0.22%)
May 22, 2018 4065 4096 4001 4013 0 -30.21(-0.75%)
May 21, 2018 4066 4098 3999 4043 0 +19.43(+0.48%)
May 18, 2018 4023 4060 3986 4024 0 -8.75(-0.22%)
May 17, 2018 4029 4079 3990 4033 0 +7.76(+0.19%)
May 16, 2018 3983 4065 3973 4025 0 +70.96(+1.79%)
May 15, 2018 3910 3973 3871 3954 0 +19.03(+0.48%)
May 14, 2018 3946 3978 3910 3935 0 +1.91(+0.05%)
May 11, 2018 3947 3988 3907 3933 0 -9.30(-0.24%)
May 10, 2018 3893 3989 3864 3942 0 +65.63(+1.69%)
May 09, 2018 3809 3907 3771 3877 0 +67.68(+1.78%)
May 08, 2018 3769 3844 3739 3809 0 +45.17(+1.20%)
May 07, 2018 3755 3809 3734 3764 0 +10.55(+0.28%)
May 04, 2018 3671 3774 3655 3753 0 +65.32(+1.77%)
May 03, 2018 3723 3743 3631 3688 0 -41.09(-1.10%)
May 02, 2018 3720 3786 3689 3729 0 -15.62(-0.42%)
May 01, 2018 3758 3781 3679 3745 0 -23.45(-0.62%)
Apr 30, 2018 3826 3865 3755 3768 0 -56.02(-1.46%)
Apr 27, 2018 3862 3874 3789 3824 0 -25.46(-0.66%)
Apr 26, 2018 3840 3889 3787 3850 0 +6.42(+0.17%)
Apr 25, 2018 3859 3902 3798 3843 0 -23.56(-0.61%)
Apr 24, 2018 3947 3975 3812 3867 0 -71.54(-1.82%)
Apr 23, 2018 3929 3983 3903 3938 0 -4.98(-0.13%)
Apr 20, 2018 3970 3987 3901 3943 0 -59.73(-1.49%)
Apr 19, 2018 4036 4049 3965 4003 0 -43.43(-1.07%)
Apr 18, 2018 4018 4077 3996 4046 0 +50.55(+1.27%)
Apr 17, 2018 3979 4027 3961 3996 0 +44.31(+1.12%)
Apr 16, 2018 3922 3971 3877 3951 0 +52.82(+1.35%)
Apr 13, 2018 3932 3942 3866 3899 0 -18.14(-0.46%)
Apr 12, 2018 3918 3947 3880 3917 0 +12.27(+0.31%)
Apr 11, 2018 3880 3924 3848 3905 0 +3.08(+0.08%)
Apr 10, 2018 3849 3940 3824 3901 0 +103.95(+2.74%)
Apr 09, 2018 3815 3860 3768 3797 0 -6.05(-0.16%)
Apr 06, 2018 3853 3891 3764 3804 0 -92.45(-2.37%)
Apr 05, 2018 3857 3930 3829 3896 0 +74.03(+1.94%)
Apr 04, 2018 3703 3837 3678 3822 0 +15.06(+0.40%)
Apr 03, 2018 3806 3846 3758 3807 0 +23.60(+0.62%)
Apr 02, 2018 3860 3890 3747 3783 0 -97.38(-2.51%)
Mar 29, 2018 3881 3881 3881 3881 0 +115.54(+3.07%)
Mar 28, 2018 3830 3857 3744 3765 0 -65.57(-1.71%)
Mar 27, 2018 3904 3933 3812 3831 0 -68.07(-1.75%)
Mar 26, 2018 3878 3917 3829 3899 0 +70.90(+1.85%)
Mar 23, 2018 3886 3929 3821 3828 0 -47.75(-1.23%)
Mar 22, 2018 3929 3993 3867 3876 0 -121.13(-3.03%)
Mar 21, 2018 3935 4032 3918 3997 0 +60.12(+1.53%)
Mar 20, 2018 3957 3993 3908 3937 0 -8.63(-0.22%)
Mar 19, 2018 3971 3993 3907 3945 0 -40.62(-1.02%)
Mar 16, 2018 3956 4014 3922 3986 0 +29.16(+0.74%)
Mar 15, 2018 4000 4014 3933 3957 0 -42.05(-1.05%)
Mar 14, 2018 4052 4068 3976 3999 0 -37.07(-0.92%)
Mar 13, 2018 4074 4101 4011 4036 0 -24.21(-0.60%)
Mar 12, 2018 4087 4123 4043 4060 0 -18.23(-0.45%)
Mar 09, 2018 4023 4096 4003 4078 0 +94.58(+2.37%)
Mar 08, 2018 4001 4025 3934 3984 0 -17.93(-0.45%)
Mar 07, 2018 4001 4020 3951 4002 0 -0.27(-0.01%)
Mar 06, 2018 3949 4028 3920 4002 0 +73.96(+1.88%)
Mar 05, 2018 3835 3953 3821 3928 0 +74.60(+1.94%)
Mar 02, 2018 3799 3869 3757 3853 0 +20.13(+0.53%)
Mar 01, 2018 3846 3912 3774 3833 0 -1.92(-0.05%)
Feb 28, 2018 3959 3972 3831 3835 0 -112.83(-2.86%)
Feb 27, 2018 3993 4013 3933 3948 0 -47.81(-1.20%)
Feb 26, 2018 4000 4021 3932 3996 0 +2.69(+0.07%)
Feb 23, 2018 3975 4010 3938 3993 0 +46.88(+1.19%)
Feb 22, 2018 3937 3990 3899 3946 0 +31.72(+0.81%)
Feb 21, 2018 3898 3985 3876 3914 0 +25.09(+0.65%)
Feb 20, 2018 3850 3932 3789 3889 0 +16.02(+0.41%)
Feb 16, 2018 3873 3873 3873 3873 0 -44.73(-1.14%)
Feb 15, 2018 3942 3971 3869 3918 0 +6.30(+0.16%)
Feb 14, 2018 3817 3940 3797 3912 0 +70.98(+1.85%)
Feb 13, 2018 3813 3872 3783 3841 0 +15.10(+0.39%)
Feb 12, 2018 3769 3854 3744 3826 0 +85.29(+2.28%)
Feb 09, 2018 3782 3812 3619 3740 0 +18.67(+0.50%)
Feb 08, 2018 3901 3937 3710 3722 0 -174.45(-4.48%)
Feb 07, 2018 3914 3968 3862 3896 0 -20.96(-0.54%)
Feb 06, 2018 3771 3954 3743 3917 0 +44.54(+1.15%)
Feb 05, 2018 3938 3990 3810 3873 0 -89.79(-2.27%)
Feb 02, 2018 4050 4064 3950 3962 0 -116.52(-2.86%)
Feb 01, 2018 4100 4140 4044 4079 0 -30.92(-0.75%)
Jan 31, 2018 4140 4170 4078 4110 0 +0.59(+0.01%)
Jan 30, 2018 4117 4134 4061 4109 0 -31.01(-0.75%)
Jan 29, 2018 4175 4191 4106 4140 0 -35.55(-0.85%)
Jan 26, 2018 4171 4213 4124 4176 0 +23.87(+0.57%)
Jan 25, 2018 4166 4208 4116 4152 0 +19.98(+0.48%)
Jan 24, 2018 4151 4195 4099 4132 0 +19.93(+0.48%)
Jan 23, 2018 4135 4165 4057 4112 0 -21.20(-0.51%)
Jan 22, 2018 4129 4155 4102 4133 0 +5.00(+0.12%)
Jan 19, 2018 4036 4137 4021 4128 0 +111.32(+2.77%)
Jan 18, 2018 4050 4066 3992 4017 0 -30.90(-0.76%)
Jan 17, 2018 4066 4099 4002 4048 0 -6.11(-0.15%)
Jan 16, 2018 4128 4143 4020 4054 0 -24.53(-0.60%)
Jan 15, 2018 4078 4078 4078 4078 0 +0.00(+0.00%)
Jan 12, 2018 4073 4115 4037 4078 0 +7.57(+0.19%)
Jan 11, 2018 4008 4084 3986 4071 0 +85.64(+2.15%)
Jan 10, 2018 3992 4011 3954 3985 0 -23.12(-0.58%)
Jan 09, 2018 4024 4061 3983 4008 0 -12.91(-0.32%)
Jan 08, 2018 4004 4037 3970 4021 0 +10.33(+0.26%)
Jan 05, 2018 3982 4033 3962 4011 0 +44.42(+1.12%)
Jan 04, 2018 3963 3995 3929 3967 0 +25.08(+0.64%)
Jan 03, 2018 3942 3965 3903 3941 0 -9.71(-0.25%)
Jan 02, 2018 3891 3960 3875 3951 0 +81.72(+2.11%)
Dec 29, 2017 3869 3869 3869 3869 0 -3.81(-0.10%)
Dec 28, 2017 3875 3895 3840 3873 0 -0.51(-0.01%)
Dec 27, 2017 3876 3899 3854 3874 0 +2.32(+0.06%)
Dec 26, 2017 3841 3889 3823 3871 0 +25.50(+0.66%)
Dec 22, 2017 3843 3862 3810 3846 0 -5.39(-0.14%)
Dec 21, 2017 3840 3884 3810 3851 0 +2.47(+0.06%)
Dec 20, 2017 3853 3880 3821 3849 0 +9.04(+0.24%)
Dec 19, 2017 3848 3879 3819 3840 0 -9.19(-0.24%)
Dec 18, 2017 3825 3881 3806 3849 0 +56.73(+1.50%)
Dec 15, 2017 3792 3837 3762 3792 0 +24.54(+0.65%)
Dec 14, 2017 3801 3829 3745 3768 0 -35.41(-0.93%)
Dec 13, 2017 3813 3858 3781 3803 0 +5.43(+0.14%)
Dec 12, 2017 3780 3832 3758 3798 0 +14.80(+0.39%)
Dec 11, 2017 3770 3817 3755 3783 0 +25.30(+0.67%)
Dec 08, 2017 3789 3806 3741 3758 0 -33.86(-0.89%)
Dec 07, 2017 3759 3823 3734 3792 0 +8.00(+0.21%)
Dec 06, 2017 3822 3854 3750 3784 0 -62.59(-1.63%)
Dec 05, 2017 3861 3903 3815 3846 0 -0.69(-0.02%)
Dec 04, 2017 3904 3938 3834 3847 0 -18.13(-0.47%)
Dec 01, 2017 3897 3916 3824 3865 0 -15.91(-0.41%)
Nov 30, 2017 3862 3914 3828 3881 0 +12.57(+0.32%)
Nov 29, 2017 3881 3921 3820 3868 0 -7.98(-0.21%)
Nov 28, 2017 3850 3893 3818 3876 0 +32.02(+0.83%)
Nov 27, 2017 3866 3887 3822 3844 0 -47.52(-1.22%)
Nov 24, 2017 3879 3918 3856 3892 0 +27.40(+0.71%)
Nov 23, 2017 3869 3904 3845 3864 0 +0.00(+0.00%)
Nov 22, 2017 3869 3904 3845 3864 0 -1.89(-0.05%)
Nov 21, 2017 3844 3896 3817 3866 0 +29.04(+0.76%)
Nov 20, 2017 3807 3853 3779 3837 0 +32.51(+0.85%)
Nov 17, 2017 3770 3837 3756 3805 0 +33.29(+0.88%)
Nov 16, 2017 3733 3798 3711 3771 0 +62.16(+1.68%)
Nov 15, 2017 3720 3747 3648 3709 0 -44.80(-1.19%)
Nov 14, 2017 3777 3810 3724 3754 0 -58.42(-1.53%)
Nov 13, 2017 3788 3844 3761 3812 0 +1.60(+0.04%)
Nov 10, 2017 3826 3871 3793 3811 0 -36.44(-0.95%)
Nov 09, 2017 3854 3925 3800 3847 0 -37.60(-0.97%)
Nov 08, 2017 3846 3907 3799 3885 0 +41.06(+1.07%)
Nov 07, 2017 3827 3877 3784 3844 0 +10.39(+0.27%)
Nov 06, 2017 3801 3852 3769 3833 0 +39.86(+1.05%)
Nov 03, 2017 3792 3832 3740 3794 0 -12.40(-0.33%)
Nov 02, 2017 3813 3848 3769 3806 0 -12.10(-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.