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 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%)
Nov 01, 2011 2065 2114 2018 2056 0 -81.90(-3.83%)
Oct 31, 2011 2166 2192 2126 2138 0 -57.96(-2.64%)
Oct 28, 2011 2171 2220 2151 2196 0 -3.15(-0.14%)
Oct 27, 2011 2121 2226 2099 2199 0 +148.87(+7.26%)
Oct 26, 2011 2057 2079 1996 2050 0 +31.51(+1.56%)
Oct 25, 2011 2062 2075 2010 2019 0 -52.02(-2.51%)
Oct 24, 2011 2013 2080 2002 2071 0 +56.58(+2.81%)
Oct 21, 2011 1986 2031 1965 2014 0 +57.48(+2.94%)
Oct 20, 2011 1974 1989 1912 1957 0 -14.77(-0.75%)
Oct 19, 2011 2024 2036 1958 1972 0 -52.76(-2.61%)
Oct 18, 2011 1989 2047 1951 2024 0 +37.92(+1.91%)
Oct 17, 2011 2026 2052 1967 1986 0 -50.91(-2.50%)
Oct 14, 2011 2018 2050 1992 2037 0 +47.12(+2.37%)
Oct 13, 2011 1983 2006 1948 1990 0 -13.73(-0.69%)
Oct 12, 2011 1993 2032 1974 2004 0 +26.80(+1.36%)
Oct 11, 2011 1960 1999 1942 1977 0 +3.69(+0.19%)
Oct 10, 2011 1932 1985 1920 1974 0 +72.76(+3.83%)
Oct 07, 2011 1947 1974 1881 1901 0 -38.41(-1.98%)
Oct 06, 2011 1931 1964 1896 1939 0 +53.51(+2.84%)
Oct 05, 2011 1854 1908 1820 1886 0 +35.81(+1.94%)
Oct 04, 2011 1768 1855 1719 1850 0 +60.40(+3.38%)
Oct 03, 2011 1855 1890 1778 1789 0 -78.61(-4.21%)
Sep 30, 2011 1890 1921 1853 1868 0 -49.26(-2.57%)
Sep 29, 2011 1934 1965 1873 1917 0 +27.41(+1.45%)
Sep 28, 2011 1963 1988 1886 1890 0 -69.98(-3.57%)
Sep 27, 2011 1954 2010 1931 1960 0 -24.96(-1.26%)
Sep 26, 2011 1701 1999 1918 1985 0 +32.30(+1.65%)
Sep 23, 2011 1686 1989 1915 1953 0 -2.08(-0.11%)
Sep 22, 2011 1720 2015 1922 1955 0 -96.81(-4.72%)
Sep 21, 2011 1848 2137 2048 2051 0 -69.37(-3.27%)
Sep 20, 2011 1872 2163 2100 2121 0 -6.99(-0.33%)
Sep 19, 2011 1835 2147 2075 2128 0 -12.15(-0.57%)
Sep 16, 2011 2148 2165 2110 2140 0 -2.88(-0.13%)
Sep 15, 2011 2133 2164 2103 2143 0 +36.64(+1.74%)
Sep 14, 2011 2092 2132 2044 2106 0 +20.13(+0.96%)
Sep 13, 2011 2071 2105 2047 2086 0 +20.85(+1.01%)
Sep 12, 2011 2059 2097 2016 2065 0 -24.28(-1.16%)
Sep 09, 2011 2119 2143 2072 2089 0 -54.78(-2.55%)
Sep 08, 2011 2159 2190 2131 2144 0 -24.00(-1.11%)
Sep 07, 2011 2144 2178 2136 2168 0 +49.18(+2.32%)
Sep 06, 2011 2077 2126 2064 2119 0 -21.47(-1.00%)
Sep 05, 2011 2158 2185 2125 2141 0 +0.00(+0.00%)
Sep 02, 2011 2158 2185 2125 2141 0 -61.30(-2.78%)
Sep 01, 2011 2238 2260 2193 2202 0 -34.22(-1.53%)
Aug 31, 2011 2226 2267 2202 2236 0 +22.97(+1.04%)
Aug 30, 2011 2193 2233 2174 2213 0 +6.10(+0.28%)
Aug 29, 2011 2159 2218 2150 2207 0 +79.00(+3.71%)
Aug 26, 2011 2070 2138 2039 2128 0 +40.14(+1.92%)
Aug 25, 2011 2136 2152 2072 2088 0 -35.23(-1.66%)
Aug 24, 2011 2096 2144 2075 2123 0 +22.60(+1.08%)
Aug 23, 2011 2032 2108 2018 2100 0 +80.08(+3.96%)
Aug 22, 2011 2094 2106 2010 2020 0 -24.51(-1.20%)
Aug 19, 2011 2064 2120 2022 2045 0 -47.52(-2.27%)
Aug 18, 2011 2143 2154 2065 2092 0 -108.77(-4.94%)
Aug 17, 2011 2221 2250 2178 2201 0 -4.78(-0.22%)
Aug 16, 2011 2205 2236 2174 2206 0 -24.06(-1.08%)
Aug 15, 2011 2206 2245 2191 2230 0 +45.68(+2.09%)
Aug 12, 2011 2172 2230 2130 2184 0 +34.54(+1.61%)
Aug 11, 2011 2084 2184 2067 2150 0 +88.83(+4.31%)
Aug 10, 2011 2062 2136 2028 2061 0 -36.91(-1.76%)
Aug 09, 2011 2060 2116 1973 2098 0 +127.58(+6.48%)
Aug 08, 2011 2064 2104 1928 1970 0 -178.45(-8.30%)
Aug 05, 2011 2210 2227 2023 2149 0 -33.44(-1.53%)
Aug 04, 2011 2265 2299 2143 2182 0 -119.77(-5.20%)
Aug 03, 2011 2321 2351 2232 2302 0 -34.42(-1.47%)
Aug 02, 2011 2407 2432 2326 2336 0 -90.27(-3.72%)
Aug 01, 2011 2460 2482 2399 2427 0 -4.06(-0.17%)
Jul 29, 2011 2408 2455 2385 2431 0 -0.76(-0.03%)
Jul 28, 2011 2446 2482 2411 2432 0 -10.22(-0.42%)
Jul 27, 2011 2464 2485 2406 2442 0 -36.54(-1.47%)
Jul 26, 2011 2498 2521 2460 2478 0 -22.33(-0.89%)
Jul 25, 2011 2497 2531 2479 2501 0 -20.74(-0.82%)
Jul 22, 2011 2517 2534 2510 2521 0 -12.06(-0.48%)
Jul 21, 2011 2521 2553 2505 2533 0 +26.91(+1.07%)
Jul 20, 2011 2510 2523 2487 2506 0 -1.07(-0.04%)
Jul 19, 2011 2489 2520 2477 2508 0 +37.09(+1.50%)
Jul 18, 2011 2486 2500 2449 2470 0 -26.72(-1.07%)
Jul 15, 2011 2487 2507 2460 2497 0 +19.72(+0.80%)
Jul 14, 2011 2514 2527 2462 2477 0 -24.54(-0.98%)
Jul 13, 2011 2488 2537 2476 2502 0 +27.48(+1.11%)
Jul 12, 2011 2482 2507 2462 2475 0 -14.72(-0.59%)
Jul 11, 2011 2496 2519 2467 2489 0 -41.53(-1.64%)
Jul 08, 2011 2518 2549 2486 2531 0 -21.86(-0.86%)
Jul 07, 2011 2566 2586 2538 2553 0 +3.93(+0.15%)
Jul 06, 2011 2524 2563 2513 2549 0 +15.93(+0.63%)
Jul 05, 2011 2538 2559 2510 2533 0 -8.60(-0.34%)
Jul 04, 2011 2510 2550 2495 2541 0 +0.00(+0.00%)
Jul 01, 2011 2510 2550 2495 2541 0 +32.92(+1.31%)
Jun 30, 2011 2489 2531 2472 2508 0 +25.97(+1.05%)
Jun 29, 2011 2478 2504 2450 2482 0 +20.04(+0.81%)
Jun 28, 2011 2439 2472 2426 2462 0 +32.98(+1.36%)
Jun 27, 2011 2397 2451 2377 2429 0 +29.05(+1.21%)
Jun 24, 2011 2418 2441 2381 2400 0 -15.57(-0.64%)
Jun 23, 2011 2384 2425 2347 2416 0 +5.26(+0.22%)
Jun 22, 2011 2405 2446 2390 2411 0 +3.91(+0.16%)
Jun 21, 2011 2349 2416 2343 2407 0 +69.81(+2.99%)
Jun 20, 2011 2333 2347 2319 2337 0 +11.30(+0.49%)
Jun 17, 2011 2364 2379 2316 2326 0 -19.58(-0.83%)
Jun 16, 2011 2374 2394 2313 2345 0 -35.27(-1.48%)
Jun 15, 2011 2402 2421 2359 2381 0 -44.97(-1.85%)
Jun 14, 2011 2399 2444 2387 2426 0 +47.47(+2.00%)
Jun 13, 2011 2413 2436 2361 2378 0 -29.00(-1.20%)
Jun 10, 2011 2421 2439 2380 2407 0 -15.48(-0.64%)
Jun 09, 2011 2405 2445 2384 2423 0 +22.44(+0.93%)
Jun 08, 2011 2406 2434 2378 2400 0 -22.17(-0.92%)
Jun 07, 2011 2415 2445 2395 2422 0 +11.31(+0.47%)
Jun 06, 2011 2432 2455 2400 2411 0 -26.65(-1.09%)
Jun 03, 2011 2430 2467 2402 2438 0 +33.44(+1.39%)
May 24, 2011 2413 2443 2389 2404 0 -0.16(-0.01%)
May 23, 2011 2407 2431 2383 2404 0 -105.94(-4.22%)
May 20, 2011 2501 2531 2477 2510 0 -4.26(-0.17%)
May 19, 2011 2498 2534 2486 2515 0 +20.74(+0.83%)
May 18, 2011 2437 2500 2431 2494 0 +55.70(+2.28%)
May 17, 2011 2423 2463 2389 2438 0 +0.95(+0.04%)
May 16, 2011 2461 2498 2430 2437 0 -36.19(-1.46%)
May 13, 2011 2504 2531 2457 2473 0 -29.91(-1.19%)
May 12, 2011 2502 2535 2467 2503 0 -4.00(-0.16%)
May 11, 2011 2534 2552 2480 2507 0 -42.98(-1.69%)
May 10, 2011 2526 2573 2520 2550 0 +26.27(+1.04%)
May 09, 2011 2494 2538 2486 2524 0 +24.13(+0.97%)
May 06, 2011 2479 2528 2463 2500 0 +46.73(+1.90%)
May 05, 2011 2446 2503 2406 2453 0 -17.18(-0.70%)
May 04, 2011 2531 2551 2440 2470 0 -68.58(-2.70%)
May 03, 2011 2577 2600 2518 2539 0 -49.02(-1.89%)
May 02, 2011 2590 2602 2579 2588 0 -28.32(-1.08%)
Apr 29, 2011 2597 2642 2590 2616 0 +18.40(+0.71%)
Apr 28, 2011 2593 2624 2564 2598 0 -10.40(-0.40%)
Apr 27, 2011 2596 2633 2560 2608 0 +10.79(+0.42%)
Apr 26, 2011 2568 2621 2561 2597 0 +45.72(+1.79%)
Apr 25, 2011 2554 2569 2528 2552 0 +8.38(+0.33%)
Apr 21, 2011 2521 2554 2506 2543 0 +35.23(+1.40%)
Apr 20, 2011 2483 2522 2472 2508 0 +50.45(+2.05%)
Apr 19, 2011 2446 2469 2430 2458 0 +19.46(+0.80%)
Apr 18, 2011 2439 2459 2404 2438 0 -30.47(-1.23%)
Apr 15, 2011 2441 2481 2430 2469 0 +21.95(+0.90%)
Apr 14, 2011 2430 2465 2424 2447 0 -4.60(-0.19%)
Apr 13, 2011 2454 2476 2424 2451 0 +3.14(+0.13%)
Apr 12, 2011 2460 2475 2423 2448 0 -27.13(-1.10%)
Apr 11, 2011 2489 2512 2454 2475 0 -14.08(-0.57%)
Apr 08, 2011 2489 2522 2464 2489 0 +6.25(+0.25%)
Apr 07, 2011 2473 2510 2460 2483 0 +2.55(+0.10%)
Apr 06, 2011 2497 2518 2461 2481 0 -11.17(-0.45%)
Apr 05, 2011 2481 2521 2466 2492 0 +1.23(+0.05%)
Apr 04, 2011 2466 2502 2461 2490 0 +29.58(+1.20%)
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.