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, 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%)
Mar 01, 2012 2404 2433 2388 2408 0 +9.30(+0.39%)
Feb 29, 2012 2416 2440 2382 2398 0 -19.95(-0.82%)
Feb 28, 2012 2408 2438 2389 2418 0 +8.77(+0.36%)
Feb 27, 2012 2380 2426 2362 2410 0 +16.14(+0.67%)
Feb 24, 2012 2384 2409 2372 2393 0 +8.45(+0.35%)
Feb 23, 2012 2386 2405 2358 2385 0 -3.96(-0.17%)
Feb 22, 2012 2381 2408 2359 2389 0 -6.26(-0.26%)
Feb 21, 2012 2401 2430 2371 2395 0 -0.06(-0.00%)
Feb 20, 2012 2396 2414 2376 2395 0 +0.00(+0.00%)
Feb 17, 2012 2396 2414 2376 2395 0 +3.62(+0.15%)
Feb 16, 2012 2357 2408 2341 2392 0 +30.49(+1.29%)
Feb 15, 2012 2371 2388 2338 2361 0 +2.49(+0.11%)
Feb 14, 2012 2372 2387 2335 2359 0 -35.16(-1.47%)
Feb 13, 2012 2384 2410 2365 2394 0 +27.86(+1.18%)
Feb 10, 2012 2376 2391 2336 2366 0 -40.23(-1.67%)
Feb 09, 2012 2423 2437 2386 2406 0 -23.12(-0.95%)
Feb 08, 2012 2434 2451 2409 2429 0 +1.18(+0.05%)
Feb 07, 2012 2411 2443 2396 2428 0 +12.09(+0.50%)
Feb 06, 2012 2401 2430 2387 2416 0 +4.74(+0.20%)
Feb 03, 2012 2393 2435 2374 2411 0 +39.66(+1.67%)
Feb 02, 2012 2385 2414 2345 2372 0 -21.03(-0.88%)
Feb 01, 2012 2357 2414 2347 2393 0 +49.41(+2.11%)
Jan 31, 2012 2380 2398 2313 2343 0 -18.77(-0.79%)
Jan 30, 2012 2346 2374 2326 2362 0 -8.78(-0.37%)
Jan 27, 2012 2317 2396 2343 2371 0 +51.93(+2.24%)
Jan 26, 2012 2355 2370 2307 2319 0 -18.52(-0.79%)
Jan 25, 2012 2307 2347 2289 2337 0 +8.83(+0.38%)
Jan 24, 2012 2293 2343 2276 2329 0 +17.75(+0.77%)
Jan 23, 2012 2303 2335 2280 2311 0 +3.59(+0.16%)
Jan 20, 2012 2286 2319 2272 2307 0 +11.13(+0.48%)
Jan 19, 2012 2285 2310 2255 2296 0 +16.80(+0.74%)
Jan 18, 2012 2233 2290 2220 2279 0 +41.95(+1.88%)
Jan 17, 2012 2243 2264 2212 2237 0 +23.38(+1.06%)
Jan 16, 2012 2195 2243 2175 2214 0 -0.01(-0.00%)
Jan 13, 2012 2195 2243 2175 2214 0 -4.64(-0.21%)
Jan 12, 2012 2177 2232 2154 2219 0 +47.82(+2.20%)
Jan 11, 2012 2152 2184 2134 2171 0 +13.26(+0.61%)
Jan 10, 2012 2156 2187 2131 2157 0 +28.27(+1.33%)
Jan 09, 2012 2127 2149 2101 2129 0 +9.35(+0.44%)
Jan 06, 2012 2118 2141 2089 2120 0 -0.96(-0.05%)
Jan 05, 2012 2104 2134 2073 2121 0 +6.75(+0.32%)
Jan 04, 2012 2096 2139 2074 2114 0 +59.39(+2.89%)
Dec 30, 2011 2058 2076 2039 2055 0 -3.58(-0.17%)
Dec 29, 2011 2046 2076 2033 2058 0 +18.71(+0.92%)
Dec 28, 2011 2080 2085 2024 2040 0 -40.20(-1.93%)
Dec 27, 2011 2072 2099 2060 2080 0 +3.35(+0.16%)
Dec 23, 2011 2073 2090 2053 2076 0 +22.06(+1.07%)
Dec 21, 2011 2070 2083 2027 2054 0 -15.42(-0.75%)
Dec 20, 2011 2039 2087 2028 2070 0 +69.61(+3.48%)
Dec 19, 2011 2030 2051 1989 2000 0 -7.05(-0.35%)
Dec 16, 2011 2038 2067 1984 2007 0 -13.81(-0.68%)
Dec 15, 2011 2024 2048 1994 2021 0 +26.43(+1.33%)
Dec 14, 2011 2009 2030 1973 1995 0 -30.46(-1.50%)
Dec 13, 2011 2062 2083 2011 2025 0 -25.51(-1.24%)
Dec 12, 2011 2063 2074 2026 2051 0 -40.34(-1.93%)
Dec 09, 2011 2054 2103 2037 2091 0 +39.64(+1.93%)
Dec 08, 2011 2087 2106 2039 2051 0 -59.70(-2.83%)
Dec 07, 2011 2103 2132 2070 2111 0 +3.11(+0.15%)
Dec 06, 2011 2121 2142 2088 2108 0 -17.55(-0.83%)
Dec 05, 2011 2123 2159 2100 2125 0 +33.96(+1.62%)
Dec 02, 2011 2113 2138 2079 2091 0 -1.40(-0.07%)
Dec 01, 2011 2083 2129 2058 2093 0 +4.86(+0.23%)
Nov 30, 2011 2054 2111 2038 2088 0 +103.63(+5.22%)
Nov 29, 2011 1992 2019 1965 1984 0 -1.89(-0.10%)
Nov 28, 2011 1986 2014 1962 1986 0 +69.28(+3.61%)
Nov 25, 2011 1914 1950 1907 1917 0 -13.91(-0.72%)
Nov 24, 2011 1958 1973 1917 1931 0 +0.00(+0.00%)
Nov 23, 2011 1958 1973 1917 1931 0 -50.33(-2.54%)
Nov 22, 2011 1992 2018 1970 1981 0 -19.02(-0.95%)
Nov 21, 2011 1999 2021 1967 2000 0 -33.00(-1.62%)
Nov 18, 2011 2058 2073 2010 2033 0 -12.70(-0.62%)
Nov 17, 2011 2083 2103 2026 2046 0 -44.41(-2.12%)
Nov 16, 2011 2091 2133 2078 2090 0 -26.85(-1.27%)
Nov 15, 2011 2086 2135 2078 2117 0 +19.05(+0.91%)
Nov 14, 2011 2100 2130 2072 2098 0 -16.24(-0.77%)
Nov 11, 2011 2095 2136 2077 2114 0 +42.07(+2.03%)
Nov 10, 2011 2085 2109 2039 2072 0 +21.46(+1.05%)
Nov 09, 2011 2087 2106 2032 2051 0 -98.83(-4.60%)
Nov 08, 2011 2141 2164 2096 2150 0 +22.24(+1.05%)
Nov 07, 2011 2130 2154 2088 2127 0 -1.89(-0.09%)
Nov 04, 2011 2130 2154 2092 2129 0 -11.69(-0.55%)
Nov 03, 2011 2113 2158 2068 2141 0 +49.41(+2.36%)
Nov 02, 2011 2089 2133 2052 2092 0 +35.32(+1.72%)
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.