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 (%)
Jan 14, 2021 3679 3741 3638 3674 0 +12.75(+0.35%)
Jan 13, 2021 3748 3762 3625 3662 0 +184.24(+5.30%)
Dec 23, 2020 3476 3516 3451 3477 0 +21.97(+0.64%)
Dec 22, 2020 3487 3515 3433 3455 0 -35.34(-1.01%)
Dec 21, 2020 3438 3515 3386 3491 0 +22.92(+0.66%)
Dec 18, 2020 3477 3516 3418 3468 0 +2.12(+0.06%)
Dec 17, 2020 3442 3488 3400 3466 0 +49.74(+1.46%)
Dec 16, 2020 3444 3460 3380 3416 0 -10.84(-0.32%)
Dec 15, 2020 3410 3458 3370 3427 0 +44.42(+1.31%)
Dec 14, 2020 3468 3494 3370 3382 0 -56.17(-1.63%)
Dec 11, 2020 3436 3479 3402 3439 0 -20.79(-0.60%)
Dec 10, 2020 3440 3491 3410 3459 0 +7.57(+0.22%)
Dec 09, 2020 3478 3516 3416 3452 0 +1.81(+0.05%)
Dec 08, 2020 3378 3483 3369 3450 0 +51.55(+1.52%)
Dec 07, 2020 3430 3448 3377 3398 0 -39.96(-1.16%)
Dec 04, 2020 3364 3462 3354 3438 0 +97.57(+2.92%)
Dec 03, 2020 3337 3384 3311 3341 0 +7.26(+0.22%)
Dec 02, 2020 3337 3370 3294 3334 0 -13.14(-0.39%)
Dec 01, 2020 3353 3381 3302 3347 0 +52.41(+1.59%)
Nov 30, 2020 3341 3361 3266 3294 0 -67.74(-2.01%)
Nov 27, 2020 3366 3403 3327 3362 0 -4.41(-0.13%)
Nov 25, 2020 3394 3415 3338 3366 0 -54.40(-1.59%)
Nov 24, 2020 3368 3458 3342 3421 0 +95.63(+2.88%)
Nov 23, 2020 3273 3353 3244 3325 0 +73.56(+2.26%)
Nov 20, 2020 3242 3283 3194 3252 0 -6.68(-0.21%)
Nov 19, 2020 3250 3281 3202 3258 0 -0.58(-0.02%)
Nov 18, 2020 3321 3363 3241 3259 0 -48.86(-1.48%)
Nov 17, 2020 3283 3331 3222 3308 0 -20.62(-0.62%)
Nov 16, 2020 3317 3356 3258 3328 0 +84.14(+2.59%)
Nov 13, 2020 3180 3267 3170 3244 0 +88.39(+2.80%)
Nov 12, 2020 3231 3247 3114 3156 0 -100.11(-3.07%)
Nov 11, 2020 3307 3333 3208 3256 0 -34.13(-1.04%)
Nov 10, 2020 3262 3330 3209 3290 0 +55.91(+1.73%)
Nov 09, 2020 3358 3436 3160 3234 0 +190.20(+6.25%)
Nov 06, 2020 3085 3125 3020 3044 0 -22.28(-0.73%)
Nov 05, 2020 2982 3096 2973 3066 0 +113.42(+3.84%)
Nov 04, 2020 3027 3039 2919 2953 0 -89.90(-2.95%)
Nov 03, 2020 3013 3071 2957 3043 0 +67.98(+2.29%)
Nov 02, 2020 2930 3002 2900 2975 0 +76.76(+2.65%)
Oct 30, 2020 2894 2937 2836 2898 0 -11.07(-0.38%)
Oct 29, 2020 2805 2930 2785 2909 0 +84.25(+2.98%)
Oct 28, 2020 2853 2896 2801 2825 0 -100.54(-3.44%)
Oct 27, 2020 2967 2988 2903 2925 0 -50.40(-1.69%)
Oct 26, 2020 3003 3023 2941 2976 0 -67.42(-2.22%)
Oct 23, 2020 3054 3084 3018 3043 0 +13.20(+0.44%)
Oct 22, 2020 2991 3044 2958 3030 0 +48.06(+1.61%)
Oct 21, 2020 2963 3029 2937 2982 0 +29.94(+1.01%)
Oct 20, 2020 2949 2989 2927 2952 0 +26.81(+0.92%)
Oct 19, 2020 2964 3007 2907 2925 0 -29.09(-0.98%)
Oct 16, 2020 2938 2995 2899 2954 0 +20.60(+0.70%)
Oct 15, 2020 2877 2949 2841 2934 0 +14.48(+0.50%)
Oct 14, 2020 2854 2944 2838 2919 0 +71.76(+2.52%)
Oct 13, 2020 2872 2890 2827 2847 0 -43.82(-1.52%)
Oct 12, 2020 2875 2910 2846 2891 0 +24.08(+0.84%)
Oct 09, 2020 2896 2915 2844 2867 0 +7.27(+0.25%)
Oct 08, 2020 2855 2893 2828 2860 0 +33.05(+1.17%)
Oct 07, 2020 2806 2857 2786 2827 0 +55.12(+1.99%)
Oct 06, 2020 2816 2848 2756 2772 0 -15.65(-0.56%)
Oct 05, 2020 2732 2803 2724 2787 0 +86.24(+3.19%)
Oct 02, 2020 2604 2726 2597 2701 0 +47.09(+1.77%)
Oct 01, 2020 2688 2711 2624 2654 0 -22.55(-0.84%)
Sep 30, 2020 2677 2737 2656 2677 0 +15.23(+0.57%)
Sep 29, 2020 2682 2705 2636 2661 0 -19.62(-0.73%)
Sep 28, 2020 2654 2723 2635 2681 0 +65.97(+2.52%)
Sep 25, 2020 2607 2642 2581 2615 0 -11.56(-0.44%)
Sep 24, 2020 2630 2673 2574 2627 0 +0.31(+0.01%)
Sep 23, 2020 2696 2727 2621 2626 0 -74.31(-2.75%)
Sep 22, 2020 2707 2738 2664 2701 0 +1.48(+0.05%)
Sep 21, 2020 2750 2767 2645 2699 0 -114.47(-4.07%)
Sep 18, 2020 2862 2889 2783 2814 0 -38.07(-1.34%)
Sep 17, 2020 2777 2866 2749 2852 0 +49.06(+1.75%)
Sep 16, 2020 2821 2861 2780 2803 0 -8.42(-0.30%)
Sep 15, 2020 2814 2839 2777 2811 0 +9.58(+0.34%)
Sep 14, 2020 2760 2820 2736 2801 0 +55.98(+2.04%)
Sep 11, 2020 2742 2776 2705 2745 0 +20.71(+0.76%)
Sep 10, 2020 2748 2769 2708 2725 0 -17.13(-0.62%)
Sep 09, 2020 2720 2763 2697 2742 0 +37.06(+1.37%)
Sep 08, 2020 2734 2759 2681 2705 0 -59.93(-2.17%)
Sep 04, 2020 2765 2791 2714 2765 0 +35.56(+1.30%)
Sep 03, 2020 2803 2819 2701 2729 0 -69.50(-2.48%)
Sep 02, 2020 2762 2811 2741 2799 0 +42.32(+1.54%)
Sep 01, 2020 2690 2766 2663 2756 0 +60.14(+2.23%)
Aug 31, 2020 2757 2769 2688 2696 0 -61.72(-2.24%)
Aug 28, 2020 2752 2775 2712 2758 0 +12.61(+0.46%)
Aug 27, 2020 2754 2785 2708 2745 0 +1.88(+0.07%)
Aug 26, 2020 2758 2778 2716 2743 0 -14.61(-0.53%)
Aug 25, 2020 2787 2810 2730 2758 0 -11.59(-0.42%)
Aug 24, 2020 2700 2785 2682 2770 0 +92.84(+3.47%)
Aug 21, 2020 2699 2714 2654 2677 0 -37.15(-1.37%)
Aug 20, 2020 2696 2731 2683 2714 0 -10.70(-0.39%)
Aug 19, 2020 2748 2774 2710 2725 0 -26.25(-0.95%)
Aug 18, 2020 2774 2796 2737 2751 0 -25.53(-0.92%)
Aug 17, 2020 2807 2837 2757 2776 0 -17.80(-0.64%)
Aug 14, 2020 2767 2813 2754 2794 0 +9.36(+0.34%)
Aug 13, 2020 2806 2832 2766 2785 0 -33.53(-1.19%)
Aug 12, 2020 2843 2868 2789 2818 0 +11.30(+0.40%)
Aug 11, 2020 2815 2890 2787 2807 0 +28.29(+1.02%)
Aug 10, 2020 2714 2796 2707 2779 0 +76.40(+2.83%)
Aug 07, 2020 2664 2714 2636 2702 0 +28.87(+1.08%)
Aug 06, 2020 2697 2723 2642 2673 0 -15.02(-0.56%)
Aug 05, 2020 2649 2718 2636 2688 0 +48.97(+1.86%)
Aug 04, 2020 2606 2652 2584 2640 0 +25.19(+0.96%)
Aug 03, 2020 2623 2649 2578 2614 0 +7.31(+0.28%)
Jul 31, 2020 2611 2639 2549 2607 0 -14.89(-0.57%)
Jul 30, 2020 2661 2688 2588 2622 0 -110.80(-4.05%)
Jul 29, 2020 2692 2742 2671 2733 0 +50.30(+1.88%)
Jul 28, 2020 2728 2747 2667 2682 0 -58.14(-2.12%)
Jul 27, 2020 2697 2756 2675 2741 0 +42.31(+1.57%)
Jul 24, 2020 2719 2734 2670 2698 0 -19.03(-0.70%)
Jul 23, 2020 2705 2746 2687 2717 0 +4.30(+0.16%)
Jul 22, 2020 2692 2741 2668 2713 0 +2.21(+0.08%)
Jul 21, 2020 2697 2745 2681 2711 0 +35.16(+1.31%)
Jul 20, 2020 2725 2749 2661 2676 0 -66.53(-2.43%)
Jul 17, 2020 2743 2778 2712 2742 0 +7.71(+0.28%)
Jul 16, 2020 2717 2768 2681 2734 0 +8.57(+0.31%)
Jul 15, 2020 2705 2751 2679 2726 0 +76.78(+2.90%)
Jul 14, 2020 2592 2657 2570 2649 0 +57.88(+2.23%)
Jul 13, 2020 2612 2644 2568 2591 0 +7.45(+0.29%)
Jul 10, 2020 2525 2591 2510 2584 0 +57.07(+2.26%)
Jul 09, 2020 2592 2598 2495 2527 0 -69.63(-2.68%)
Jul 08, 2020 2620 2642 2564 2596 0 -27.67(-1.05%)
Jul 07, 2020 2631 2672 2598 2624 0 -32.85(-1.24%)
Jul 06, 2020 2688 2702 2620 2657 0 +23.57(+0.90%)
Jul 02, 2020 2643 2695 2604 2633 0 +40.59(+1.57%)
Jul 01, 2020 2628 2655 2573 2593 0 -28.79(-1.10%)
Jun 30, 2020 2590 2646 2568 2621 0 +16.03(+0.62%)
Jun 29, 2020 2544 2635 2527 2605 0 +92.39(+3.68%)
Jun 26, 2020 2535 2554 2476 2513 0 -46.41(-1.81%)
Jun 25, 2020 2507 2569 2474 2559 0 +46.52(+1.85%)
Jun 24, 2020 2557 2577 2483 2513 0 -77.93(-3.01%)
Jun 23, 2020 2642 2655 2573 2591 0 -15.28(-0.59%)
Jun 22, 2020 2580 2622 2540 2606 0 +10.26(+0.40%)
Jun 19, 2020 2649 2682 2567 2596 0 -10.84(-0.42%)
Jun 18, 2020 2594 2649 2577 2607 0 -14.83(-0.57%)
Jun 17, 2020 2667 2692 2600 2622 0 -42.11(-1.58%)
Jun 16, 2020 2705 2737 2618 2664 0 +58.72(+2.25%)
Jun 15, 2020 2473 2629 2455 2605 0 +43.57(+1.70%)
Jun 12, 2020 2616 2636 2501 2561 0 +50.11(+2.00%)
Jun 11, 2020 2625 2660 2494 2511 0 -230.29(-8.40%)
Jun 10, 2020 2810 2832 2712 2742 0 -75.49(-2.68%)
Jun 09, 2020 2824 2854 2775 2817 0 -63.51(-2.20%)
Jun 08, 2020 2861 2903 2819 2881 0 +51.77(+1.83%)
Jun 05, 2020 2847 2925 2789 2829 0 +83.57(+3.04%)
Jun 04, 2020 2658 2756 2628 2745 0 +75.88(+2.84%)
Jun 03, 2020 2636 2706 2618 2669 0 +67.13(+2.58%)
Jun 02, 2020 2565 2627 2548 2602 0 +58.44(+2.30%)
Jun 01, 2020 2521 2580 2494 2544 0 +23.32(+0.93%)
May 29, 2020 2518 2555 2461 2520 0 -16.81(-0.66%)
May 28, 2020 2624 2639 2518 2537 0 -65.01(-2.50%)
May 27, 2020 2575 2640 2525 2602 0 +81.67(+3.24%)
May 26, 2020 2519 2567 2467 2521 0 +85.52(+3.51%)
May 22, 2020 2428 2457 2378 2435 0 +9.30(+0.38%)
May 21, 2020 2417 2461 2388 2426 0 +7.05(+0.29%)
May 20, 2020 2392 2467 2373 2419 0 +74.05(+3.16%)
May 19, 2020 2373 2416 2316 2345 0 -43.86(-1.84%)
May 18, 2020 2304 2422 2289 2389 0 +165.99(+7.47%)
May 15, 2020 2197 2257 2165 2223 0 +12.42(+0.56%)
May 14, 2020 2147 2225 2081 2210 0 +13.85(+0.63%)
May 13, 2020 2278 2296 2168 2196 0 -102.78(-4.47%)
May 12, 2020 2359 2398 2283 2299 0 -40.32(-1.72%)
May 11, 2020 2337 2371 2285 2339 0 -34.67(-1.46%)
May 08, 2020 2313 2388 2297 2374 0 +102.04(+4.49%)
May 07, 2020 2285 2342 2236 2272 0 +31.33(+1.40%)
May 06, 2020 2292 2328 2222 2241 0 -45.22(-1.98%)
May 05, 2020 2298 2355 2262 2286 0 +32.81(+1.46%)
May 04, 2020 2246 2291 2174 2253 0 -0.61(-0.03%)
May 01, 2020 2281 2312 2208 2254 0 -81.48(-3.49%)
Apr 30, 2020 2389 2416 2303 2335 0 -96.88(-3.98%)
Apr 29, 2020 2366 2473 2329 2432 0 +133.44(+5.81%)
Apr 28, 2020 2308 2355 2255 2299 0 +37.09(+1.64%)
Apr 27, 2020 2183 2282 2172 2262 0 +80.86(+3.71%)
Apr 24, 2020 2178 2206 2130 2181 0 +22.75(+1.05%)
Apr 23, 2020 2142 2214 2108 2158 0 +61.86(+2.95%)
Apr 22, 2020 2111 2134 2059 2096 0 +33.53(+1.63%)
Apr 21, 2020 2035 2094 2006 2063 0 -29.48(-1.41%)
Apr 20, 2020 2116 2148 2054 2092 0 -77.65(-3.58%)
Apr 17, 2020 2134 2211 2100 2170 0 +102.15(+4.94%)
Apr 16, 2020 2098 2122 2009 2068 0 -30.25(-1.44%)
Apr 15, 2020 2148 2177 2072 2098 0 -130.91(-5.87%)
Apr 14, 2020 2239 2309 2188 2229 0 +38.61(+1.76%)
Apr 13, 2020 2251 2274 2145 2190 0 -87.39(-3.84%)
Apr 09, 2020 2221 2337 2189 2277 0 +112.48(+5.20%)
Apr 08, 2020 2111 2194 2073 2165 0 +70.20(+3.35%)
Apr 07, 2020 2123 2203 2059 2095 0 +36.77(+1.79%)
Apr 06, 2020 2019 2097 1986 2058 0 +112.83(+5.80%)
Apr 03, 2020 1974 2013 1902 1945 0 -28.37(-1.44%)
Apr 02, 2020 1963 2065 1916 1974 0 +0.97(+0.05%)
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.