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 (%)
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%)
Mar 02, 2009 741.84 759.52 694.88 710.10 0 -43.61(-5.79%)
Feb 27, 2009 752.44 782.75 733.99 753.72 0 -7.91(-1.04%)
Feb 26, 2009 784.26 804.82 753.77 761.62 0 -18.36(-2.35%)
Feb 25, 2009 787.87 803.92 760.80 779.99 0 -10.21(-1.29%)
Feb 24, 2009 767.62 799.91 747.27 790.20 0 +29.16(+3.83%)
Feb 23, 2009 811.34 820.68 757.90 761.04 0 -43.91(-5.46%)
Feb 20, 2009 812.77 830.75 782.74 804.95 0 -20.63(-2.50%)
Feb 19, 2009 841.47 859.13 813.19 825.58 0 -9.39(-1.12%)
Feb 18, 2009 848.18 864.19 817.20 834.98 0 -9.80(-1.16%)
Feb 17, 2009 849.82 869.79 827.48 844.78 0 -29.87(-3.41%)
Feb 16, 2009 876.77 897.34 858.60 874.64 0 +0.00(+0.00%)
Feb 13, 2009 876.77 897.34 858.60 874.64 0 +2.49(+0.29%)
Feb 12, 2009 852.47 883.25 832.80 872.15 0 +8.43(+0.98%)
Feb 11, 2009 852.29 881.26 837.66 863.72 0 +13.35(+1.57%)
Feb 10, 2009 883.32 900.48 839.34 850.37 0 -38.04(-4.28%)
Feb 09, 2009 886.35 909.53 867.25 888.41 0 +5.47(+0.62%)
Feb 06, 2009 854.15 895.23 845.37 882.93 0 +28.79(+3.37%)
Feb 05, 2009 834.65 874.32 821.10 854.14 0 +12.60(+1.50%)
Feb 04, 2009 828.34 863.73 814.20 841.55 0 +13.14(+1.59%)
Feb 03, 2009 826.98 848.61 801.08 828.40 0 +4.34(+0.53%)
Feb 02, 2009 819.89 841.84 800.80 824.07 0 -7.38(-0.89%)
Jan 30, 2009 868.43 878.49 820.07 831.45 0 -35.41(-4.08%)
Jan 29, 2009 888.75 901.63 859.01 866.85 0 -28.36(-3.17%)
Jan 28, 2009 880.99 907.46 868.59 895.21 0 +33.88(+3.93%)
Jan 27, 2009 857.60 879.14 838.77 861.32 0 +6.50(+0.76%)
Jan 26, 2009 852.30 885.63 835.73 854.82 0 +5.13(+0.60%)
Jan 23, 2009 836.57 871.22 814.59 849.69 0 +7.33(+0.87%)
Jan 22, 2009 851.09 868.45 823.30 842.36 0 -23.57(-2.72%)
Jan 21, 2009 837.81 872.46 819.61 865.93 0 +38.67(+4.67%)
Jan 20, 2009 871.04 882.77 819.20 827.26 0 -50.94(-5.80%)
Jan 19, 2009 875.50 894.72 846.97 878.20 0 +0.00(+0.00%)
Jan 16, 2009 875.50 894.72 846.97 878.20 0 +10.04(+1.16%)
Jan 15, 2009 855.30 883.76 817.76 868.16 0 +11.14(+1.30%)
Jan 14, 2009 876.84 891.42 838.71 857.01 0 -35.85(-4.02%)
Jan 13, 2009 877.92 904.66 865.63 892.87 0 +12.30(+1.40%)
Jan 12, 2009 902.32 915.97 865.34 880.56 0 -28.63(-3.15%)
Jan 09, 2009 948.35 959.05 898.93 909.19 0 -37.80(-3.99%)
Jan 08, 2009 924.01 958.13 909.78 947.00 0 +18.82(+2.03%)
Jan 07, 2009 956.46 967.13 915.70 928.17 0 -41.51(-4.28%)
Jan 06, 2009 967.10 998.85 944.07 969.68 0 +17.69(+1.86%)
Jan 05, 2009 934.93 974.40 910.28 951.99 0 +10.47(+1.11%)
Jan 02, 2009 912.30 952.18 894.49 941.52 0 +35.46(+3.91%)
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.