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 (%)
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%)
Nov 01, 2017 3829 3867 3774 3818 0 +2.11(+0.06%)
Oct 31, 2017 3793 3850 3763 3816 0 -8.91(-0.23%)
Oct 30, 2017 3741 3912 3703 3825 0 +60.78(+1.61%)
Oct 27, 2017 3758 3788 3706 3764 0 +11.80(+0.31%)
Oct 26, 2017 3764 3795 3710 3752 0 -12.96(-0.34%)
Oct 25, 2017 3771 3800 3707 3765 0 -0.97(-0.03%)
Oct 24, 2017 3719 3786 3702 3766 0 +51.66(+1.39%)
Oct 23, 2017 3749 3764 3703 3715 0 -42.15(-1.12%)
Oct 20, 2017 3774 3797 3735 3757 0 +18.70(+0.50%)
Oct 19, 2017 3720 3753 3696 3738 0 +1.42(+0.04%)
Oct 18, 2017 3745 3772 3710 3737 0 +1.68(+0.04%)
Oct 17, 2017 3760 3791 3719 3735 0 -20.01(-0.53%)
Oct 16, 2017 3761 3788 3728 3755 0 +10.40(+0.28%)
Oct 13, 2017 3761 3779 3715 3745 0 +10.12(+0.27%)
Oct 12, 2017 3720 3755 3693 3734 0 -0.19(-0.01%)
Oct 11, 2017 3726 3755 3696 3735 0 +17.34(+0.47%)
Oct 10, 2017 3734 3758 3693 3717 0 +2.06(+0.06%)
Oct 09, 2017 3730 3745 3696 3715 0 -9.52(-0.26%)
Oct 06, 2017 3697 3743 3671 3725 0 +10.33(+0.28%)
Oct 05, 2017 3742 3760 3686 3714 0 +4.87(+0.13%)
Oct 04, 2017 3727 3751 3679 3710 0 -15.04(-0.40%)
Oct 03, 2017 3696 3743 3667 3725 0 +34.82(+0.94%)
Oct 02, 2017 3628 3703 3620 3690 0 +57.91(+1.59%)
Sep 29, 2017 3639 3672 3607 3632 0 -8.34(-0.23%)
Sep 28, 2017 3620 3662 3583 3640 0 +16.68(+0.46%)
Sep 27, 2017 3634 3673 3565 3623 0 +9.07(+0.25%)
Sep 26, 2017 3609 3641 3587 3614 0 +18.27(+0.51%)
Sep 25, 2017 3626 3642 3574 3596 0 -32.20(-0.89%)
Sep 22, 2017 3618 3655 3601 3628 0 +5.97(+0.16%)
Sep 21, 2017 3632 3660 3598 3622 0 -11.68(-0.32%)
Sep 20, 2017 3631 3662 3594 3634 0 +44.98(+1.25%)
Sep 19, 2017 3580 3616 3557 3589 0 +23.83(+0.67%)
Sep 18, 2017 3549 3595 3524 3565 0 +28.58(+0.81%)
Sep 15, 2017 3533 3562 3503 3537 0 +4.78(+0.14%)
Sep 14, 2017 3525 3553 3502 3532 0 +3.44(+0.10%)
Sep 13, 2017 3531 3560 3491 3528 0 -7.39(-0.21%)
Sep 12, 2017 3506 3560 3491 3536 0 +43.41(+1.24%)
Sep 11, 2017 3462 3516 3444 3492 0 +60.65(+1.77%)
Sep 08, 2017 3433 3460 3392 3432 0 -1.53(-0.04%)
Sep 07, 2017 3468 3486 3412 3433 0 -29.39(-0.85%)
Sep 06, 2017 3451 3493 3409 3463 0 +53.84(+1.58%)
Sep 05, 2017 3460 3482 3385 3409 0 -22.18(-0.65%)
Sep 01, 2017 3415 3445 3389 3431 0 +34.82(+1.03%)
Aug 31, 2017 3384 3422 3360 3396 0 +28.30(+0.84%)
Aug 30, 2017 3340 3385 3320 3368 0 +21.05(+0.63%)
Aug 29, 2017 3316 3362 3298 3347 0 +13.08(+0.39%)
Aug 28, 2017 3333 3362 3309 3334 0 +18.26(+0.55%)
Aug 25, 2017 3318 3350 3289 3316 0 +14.23(+0.43%)
Aug 24, 2017 3286 3321 3265 3301 0 +16.55(+0.50%)
Aug 23, 2017 3255 3301 3245 3285 0 +12.11(+0.37%)
Aug 22, 2017 3257 3298 3242 3273 0 +35.58(+1.10%)
Aug 21, 2017 3247 3262 3214 3237 0 -13.06(-0.40%)
Aug 18, 2017 3219 3271 3194 3250 0 +21.43(+0.66%)
Aug 17, 2017 3284 3310 3224 3229 0 -72.21(-2.19%)
Aug 16, 2017 3297 3330 3268 3301 0 +28.45(+0.87%)
Aug 15, 2017 3285 3308 3248 3272 0 -7.81(-0.24%)
Aug 14, 2017 3263 3308 3242 3280 0 +28.43(+0.87%)
Aug 11, 2017 3206 3284 3188 3252 0 +16.31(+0.50%)
Aug 10, 2017 3281 3304 3222 3236 0 -58.35(-1.77%)
Aug 09, 2017 3308 3334 3261 3294 0 -30.43(-0.92%)
Aug 08, 2017 3357 3388 3302 3324 0 -49.66(-1.47%)
Aug 07, 2017 3373 3400 3347 3374 0 +0.62(+0.02%)
Aug 04, 2017 3354 3405 3332 3373 0 +44.47(+1.34%)
Aug 03, 2017 3368 3390 3309 3329 0 -58.15(-1.72%)
Aug 02, 2017 3366 3422 3317 3387 0 +11.75(+0.35%)
Aug 01, 2017 3377 3400 3344 3375 0 +5.38(+0.16%)
Jul 31, 2017 3396 3410 3340 3370 0 -16.88(-0.50%)
Jul 28, 2017 3369 3405 3344 3387 0 +5.63(+0.17%)
Jul 27, 2017 3420 3434 3344 3381 0 -28.80(-0.84%)
Jul 26, 2017 3441 3457 3390 3410 0 -26.89(-0.78%)
Jul 25, 2017 3442 3463 3410 3437 0 +23.00(+0.67%)
Jul 24, 2017 3416 3441 3380 3414 0 -2.99(-0.09%)
Jul 21, 2017 3448 3472 3380 3417 0 -33.16(-0.96%)
Jul 20, 2017 3466 3484 3421 3450 0 -5.87(-0.17%)
Jul 19, 2017 3425 3470 3407 3456 0 +58.53(+1.72%)
Jul 18, 2017 3408 3433 3373 3397 0 -15.82(-0.46%)
Jul 17, 2017 3393 3444 3377 3413 0 +39.61(+1.17%)
Jul 14, 2017 3356 3393 3344 3374 0 +26.53(+0.79%)
Jul 13, 2017 3348 3366 3309 3347 0 +6.35(+0.19%)
Jul 12, 2017 3327 3378 3307 3341 0 +42.84(+1.30%)
Jul 11, 2017 3283 3325 3256 3298 0 +15.74(+0.48%)
Jul 10, 2017 3258 3315 3243 3282 0 +20.70(+0.63%)
Jul 07, 2017 3241 3275 3208 3261 0 +26.53(+0.82%)
Jul 06, 2017 3240 3274 3204 3235 0 -19.22(-0.59%)
Jul 05, 2017 3289 3302 3229 3254 0 -33.32(-1.01%)
Jul 03, 2017 3291 3316 3259 3287 0 +18.86(+0.58%)
Jun 30, 2017 3240 3294 3225 3269 0 +38.50(+1.19%)
Jun 29, 2017 3254 3281 3192 3230 0 -24.56(-0.75%)
Jun 28, 2017 3198 3271 3187 3255 0 +81.35(+2.56%)
Jun 27, 2017 3174 3205 3147 3173 0 +1.84(+0.06%)
Jun 26, 2017 3183 3202 3135 3171 0 +7.15(+0.23%)
Jun 23, 2017 3165 3199 3137 3164 0 +0.18(+0.01%)
Jun 22, 2017 3152 3196 3131 3164 0 +21.86(+0.70%)
Jun 21, 2017 3182 3203 3125 3142 0 -39.46(-1.24%)
Jun 20, 2017 3216 3233 3153 3182 0 -61.74(-1.90%)
Jun 19, 2017 3230 3267 3213 3243 0 +27.19(+0.85%)
Jun 16, 2017 3187 3233 3164 3216 0 +23.97(+0.75%)
Jun 15, 2017 3198 3224 3166 3192 0 -32.62(-1.01%)
Jun 14, 2017 3287 3295 3204 3225 0 -58.98(-1.80%)
Jun 13, 2017 3264 3300 3238 3284 0 +24.28(+0.74%)
Jun 12, 2017 3280 3310 3231 3260 0 -22.99(-0.70%)
Jun 09, 2017 3253 3328 3222 3283 0 +36.34(+1.12%)
Jun 08, 2017 3212 3274 3190 3246 0 +20.84(+0.65%)
Jun 07, 2017 3230 3260 3195 3225 0 -1.40(-0.04%)
Jun 06, 2017 3227 3258 3190 3227 0 -9.34(-0.29%)
Jun 05, 2017 3246 3279 3210 3236 0 -10.20(-0.31%)
Jun 02, 2017 3230 3278 3203 3246 0 +21.42(+0.66%)
Jun 01, 2017 3195 3243 3174 3225 0 +40.02(+1.26%)
May 31, 2017 3210 3218 3146 3185 0 -23.00(-0.72%)
May 30, 2017 3219 3237 3187 3208 0 -10.84(-0.34%)
May 29, 2017 3213 3235 3181 3219 0 +0.00(+0.00%)
May 26, 2017 3213 3235 3181 3219 0 +7.12(+0.22%)
May 25, 2017 3224 3260 3188 3212 0 -4.77(-0.15%)
May 24, 2017 3226 3258 3193 3216 0 -2.35(-0.07%)
May 23, 2017 3198 3247 3175 3219 0 +33.80(+1.06%)
May 22, 2017 3188 3216 3146 3185 0 +5.01(+0.16%)
May 19, 2017 3143 3222 3137 3180 0 +46.15(+1.47%)
May 18, 2017 3093 3173 3052 3134 0 -29.10(-0.92%)
May 17, 2017 3220 3227 3140 3163 0 -90.65(-2.79%)
May 16, 2017 3255 3280 3220 3253 0 +2.69(+0.08%)
May 15, 2017 3268 3311 3221 3251 0 +27.82(+0.86%)
May 12, 2017 3224 3260 3203 3223 0 -2.28(-0.07%)
May 11, 2017 3252 3270 3199 3225 0 -32.88(-1.01%)
May 10, 2017 3243 3284 3210 3258 0 +24.31(+0.75%)
May 09, 2017 3225 3266 3192 3234 0 +19.09(+0.59%)
May 08, 2017 3247 3269 3196 3215 0 -43.93(-1.35%)
May 05, 2017 3227 3279 3214 3259 0 +42.95(+1.34%)
May 04, 2017 3258 3275 3185 3216 0 -58.86(-1.80%)
May 03, 2017 3300 3329 3252 3275 0 -35.40(-1.07%)
May 02, 2017 3345 3391 3267 3310 0 +2.44(+0.07%)
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.