Financial News

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, 2009 1038 1071 1017 1034 0 +10.81(+1.06%)
Apr 29, 2009 997.88 1039 988.05 1023 0 +34.53(+3.49%)
Apr 28, 2009 971.86 1006 959.04 988.38 0 +8.29(+0.85%)
Apr 27, 2009 975.22 998.84 957.35 980.09 0 -10.08(-1.02%)
Apr 24, 2009 968.88 1007 949.20 990.17 0 +27.80(+2.89%)
Apr 23, 2009 963.01 980.77 934.95 962.37 0 +12.68(+1.34%)
Apr 22, 2009 936.82 976.82 922.87 949.69 0 +4.06(+0.43%)
Apr 21, 2009 910.67 957.95 900.25 945.63 0 +34.45(+3.78%)
Apr 20, 2009 969.28 976.26 899.35 911.18 0 -70.98(-7.23%)
Apr 17, 2009 972.93 994.46 952.31 982.16 0 +4.53(+0.46%)
Apr 16, 2009 964.74 989.94 936.15 977.63 0 +23.90(+2.51%)
Apr 15, 2009 935.36 961.06 916.72 953.73 0 +11.59(+1.23%)
Apr 14, 2009 945.86 968.99 925.54 942.14 0 -13.52(-1.41%)
Apr 13, 2009 946.55 968.51 926.68 955.66 0 +1.38(+0.15%)
Apr 10, 2009 922.29 962.91 913.83 954.27 0 +0.00(+0.00%)
Apr 09, 2009 922.37 962.91 913.98 954.27 0 +50.81(+5.62%)
Apr 08, 2009 889.92 911.21 880.27 903.46 0 +20.80(+2.36%)
Apr 07, 2009 899.33 914.22 874.14 882.66 0 -30.75(-3.37%)
Apr 06, 2009 913.31 929.61 890.45 913.42 0 -7.77(-0.84%)
Apr 03, 2009 887.27 933.29 884.71 921.19 0 +15.67(+1.73%)
Apr 02, 2009 884.60 924.75 861.05 905.52 0 +42.42(+4.91%)
Apr 01, 2009 827.12 875.73 820.67 863.10 0 +20.38(+2.42%)
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%)
Jan 01, 2009 878.58 920.66 864.53 906.06 0 +0.00(+0.00%)
Dec 31, 2008 878.58 920.66 864.53 906.06 0 +27.96(+3.18%)
Dec 30, 2008 855.04 888.95 843.37 878.10 0 +27.57(+3.24%)
Dec 29, 2008 864.16 876.60 829.79 850.53 0 -11.35(-1.32%)
Dec 26, 2008 858.68 873.40 838.81 861.88 0 +11.61(+1.37%)
Dec 25, 2008 852.49 866.36 834.34 850.27 0 +0.00(+0.00%)
Dec 24, 2008 852.49 866.36 834.34 850.27 0 +2.13(+0.25%)
Dec 23, 2008 859.21 881.28 835.20 848.13 0 -11.76(-1.37%)
Dec 22, 2008 872.07 883.94 833.81 859.89 0 -9.00(-1.04%)
Dec 19, 2008 889.12 912.20 853.72 868.89 0 -10.64(-1.21%)
Dec 18, 2008 913.07 930.65 861.59 879.53 0 -29.73(-3.27%)
Dec 17, 2008 895.43 929.98 875.48 909.26 0 +0.44(+0.05%)
Dec 16, 2008 870.35 915.70 852.26 908.82 0 +44.23(+5.12%)
Dec 15, 2008 888.21 905.37 844.35 864.59 0 -31.91(-3.56%)
Dec 12, 2008 845.85 910.51 828.88 896.50 0 +18.66(+2.13%)
Dec 11, 2008 916.83 943.88 864.73 877.84 0 -52.91(-5.68%)
Dec 10, 2008 920.34 952.37 897.54 930.75 0 +21.19(+2.33%)
Dec 09, 2008 911.82 956.14 879.44 909.56 0 -8.35(-0.91%)
Dec 08, 2008 891.18 939.91 867.66 917.91 0 +42.33(+4.84%)
Dec 05, 2008 837.15 884.65 800.85 875.57 0 +29.46(+3.48%)
Dec 04, 2008 879.29 906.31 822.70 846.11 0 -39.25(-4.43%)
Dec 03, 2008 861.31 907.98 833.96 885.36 0 +14.20(+1.63%)
Dec 02, 2008 859.79 895.41 824.75 871.16 0 +25.24(+2.98%)
Dec 01, 2008 929.31 948.11 833.38 845.92 0 -110.82(-11.58%)
Nov 28, 2008 933.55 964.45 921.15 956.75 0 +14.25(+1.51%)
Nov 27, 2008 866.55 951.75 848.05 942.50 0 +0.00(+0.00%)
Nov 26, 2008 866.55 951.75 848.05 942.50 0 +55.32(+6.24%)
Nov 25, 2008 877.60 914.26 837.33 887.18 0 +15.08(+1.73%)
Nov 24, 2008 840.06 893.14 818.96 872.10 0 +43.89(+5.30%)
Nov 21, 2008 790.86 841.46 752.13 828.21 0 +53.00(+6.84%)
Nov 20, 2008 839.45 867.77 757.84 775.21 0 -75.58(-8.88%)
Nov 19, 2008 918.55 935.45 844.20 850.78 0 -68.86(-7.49%)
Nov 18, 2008 922.14 954.04 879.45 919.64 0 -8.10(-0.87%)
Nov 17, 2008 936.70 974.17 912.14 927.74 0 -17.97(-1.90%)
Nov 14, 2008 978.60 1012 925.19 945.71 0 -50.29(-5.05%)
Nov 13, 2008 925.67 1007 883.67 996.00 0 +74.77(+8.12%)
Nov 12, 2008 976.82 994.05 912.75 921.24 0 -75.22(-7.55%)
Nov 11, 2008 1029 1053 970.94 996.46 0 -46.72(-4.48%)
Nov 10, 2008 1088 1109 1020 1043 0 -26.54(-2.48%)
Nov 07, 2008 1046 1092 1024 1070 0 +32.67(+3.15%)
Nov 06, 2008 1076 1103 1020 1037 0 -49.97(-4.60%)
Nov 05, 2008 1148 1168 1080 1087 0 -79.18(-6.79%)
Nov 04, 2008 1167 1200 1133 1166 0 +19.25(+1.68%)
Nov 03, 2008 1139 1178 1118 1147 0 +12.07(+1.06%)
Oct 31, 2008 1072 1163 1043 1135 0 +48.49(+4.46%)
Oct 30, 2008 1072 1122 1033 1086 0 +40.25(+3.85%)
Oct 29, 2008 1021 1091 993.02 1046 0 +24.32(+2.38%)
Oct 28, 2008 976.62 1036 928.35 1022 0 +67.03(+7.02%)
Oct 27, 2008 997.56 1038 945.00 954.79 0 -58.23(-5.75%)
Oct 24, 2008 975.14 1048 959.12 1013 0 -25.49(-2.45%)
Oct 23, 2008 1043 1094 974.92 1039 0 -16.93(-1.60%)
Oct 22, 2008 1101 1118 1025 1055 0 -89.61(-7.83%)
Oct 21, 2008 1170 1206 1126 1145 0 -40.47(-3.41%)
Oct 20, 2008 1136 1202 1109 1186 0 +62.06(+5.52%)
Oct 17, 2008 1101 1183 1073 1123 0 -3.42(-0.30%)
Oct 16, 2008 1069 1151 1011 1127 0 +47.82(+4.43%)
Oct 15, 2008 1171 1198 1060 1079 0 -111.65(-9.38%)
Oct 14, 2008 1245 1285 1159 1191 0 -32.01(-2.62%)
Oct 13, 2008 1117 1233 1100 1223 0 +139.55(+12.88%)
Oct 10, 2008 1053 1149 977.79 1083 0 -15.02(-1.37%)
Oct 09, 2008 1184 1230 1076 1098 0 -77.54(-6.60%)
Oct 08, 2008 1148 1238 1099 1176 0 -8.94(-0.75%)
Oct 07, 2008 1284 1309 1164 1185 0 -81.62(-6.45%)
Oct 06, 2008 1301 1318 1181 1266 0 -69.76(-5.22%)
Oct 03, 2008 1391 1431 1320 1336 0 -39.59(-2.88%)
Oct 02, 2008 1455 1467 1357 1376 0 -90.51(-6.17%)
Oct 01, 2008 1461 1500 1421 1466 0 +3.49(+0.24%)
Sep 30, 2008 1437 1500 1396 1463 0 +32.05(+2.24%)
Sep 29, 2008 1518 1541 1387 1431 0 -109.28(-7.10%)
Sep 26, 2008 1524 1561 1493 1540 0 -9.39(-0.61%)
Sep 25, 2008 1525 1577 1497 1549 0 +27.86(+1.83%)
Sep 24, 2008 1551 1569 1499 1521 0 -22.37(-1.45%)
Sep 23, 2008 1578 1611 1518 1544 0 -35.28(-2.23%)
Sep 22, 2008 1613 1647 1556 1579 0 -38.80(-2.40%)
Sep 19, 2008 1590 1681 1516 1618 0 +105.12(+6.95%)
Sep 18, 2008 1482 1554 1409 1513 0 +40.55(+2.75%)
Sep 17, 2008 1557 1582 1445 1472 0 -110.76(-7.00%)
Sep 16, 2008 1548 1611 1494 1583 0 +31.79(+2.05%)
Sep 15, 2008 1581 1624 1537 1551 0 -82.58(-5.05%)
Sep 12, 2008 1597 1649 1577 1634 0 +24.16(+1.50%)
Sep 11, 2008 1585 1628 1554 1610 0 -2.43(-0.15%)
Sep 10, 2008 1615 1654 1575 1612 0 +0.41(+0.03%)
Sep 09, 2008 1667 1698 1599 1612 0 -66.29(-3.95%)
Sep 08, 2008 1707 1733 1650 1678 0 +2.61(+0.16%)
Sep 05, 2008 1662 1696 1626 1675 0 +2.99(+0.18%)
Sep 04, 2008 1722 1739 1655 1672 0 -60.45(-3.49%)
Sep 03, 2008 1730 1764 1695 1733 0 +4.67(+0.27%)
Sep 02, 2008 1766 1800 1709 1728 0 -26.16(-1.49%)
Sep 01, 2008 1754 1781 1726 1754 0 +0.00(+0.00%)
Aug 29, 2008 1754 1781 1726 1754 0 -6.66(-0.38%)
Aug 28, 2008 1747 1776 1728 1761 0 +23.17(+1.33%)
Aug 27, 2008 1730 1757 1711 1738 0 +7.42(+0.43%)
Aug 26, 2008 1718 1750 1696 1730 0 +14.74(+0.86%)
Aug 25, 2008 1734 1757 1692 1716 0 -35.70(-2.04%)
Aug 22, 2008 1739 1775 1721 1751 0 +10.14(+0.58%)
Aug 21, 2008 1735 1768 1707 1741 0 -10.29(-0.59%)
Aug 20, 2008 1749 1778 1706 1751 0 +8.42(+0.48%)
Aug 19, 2008 1760 1783 1712 1743 0 -22.45(-1.27%)
Aug 18, 2008 1786 1811 1743 1765 0 -16.04(-0.90%)
Aug 15, 2008 1822 1840 1762 1781 0 -32.86(-1.81%)
Aug 14, 2008 1802 1839 1777 1814 0 +5.65(+0.31%)
Aug 13, 2008 1794 1832 1762 1809 0 +7.01(+0.39%)
Aug 12, 2008 1810 1843 1777 1802 0 -12.20(-0.67%)
Aug 11, 2008 1807 1841 1764 1814 0 +2.18(+0.12%)
Aug 08, 2008 1776 1831 1752 1812 0 +35.00(+1.97%)
Aug 07, 2008 1794 1821 1749 1777 0 -20.93(-1.16%)
Aug 06, 2008 1783 1823 1751 1798 0 +16.50(+0.93%)
Aug 05, 2008 1755 1807 1727 1781 0 +43.26(+2.49%)
Aug 04, 2008 1772 1791 1705 1738 0 -33.72(-1.90%)
Aug 01, 2008 1793 1821 1742 1772 0 -21.85(-1.22%)
Jul 31, 2008 1781 1836 1746 1793 0 -11.30(-0.63%)
Jul 30, 2008 1780 1826 1755 1805 0 +34.32(+1.94%)
Jul 29, 2008 1769 1791 1727 1770 0 +29.97(+1.72%)
Jul 28, 2008 1751 1784 1719 1740 0 -18.50(-1.05%)
Jul 25, 2008 1750 1787 1717 1759 0 +18.64(+1.07%)
Jul 24, 2008 1776 1807 1723 1740 0 -20.95(-1.19%)
Jul 23, 2008 1774 1806 1728 1761 0 -2.03(-0.12%)
Jul 22, 2008 1719 1787 1695 1763 0 +33.69(+1.95%)
Jul 21, 2008 1708 1751 1683 1730 0 +21.14(+1.24%)
Jul 18, 2008 1693 1737 1663 1708 0 +16.17(+0.96%)
Jul 17, 2008 1684 1722 1648 1692 0 +16.01(+0.96%)
Jul 16, 2008 1646 1692 1606 1676 0 +32.36(+1.97%)
Jul 15, 2008 1615 1680 1580 1644 0 +13.13(+0.81%)
Jul 14, 2008 1653 1682 1601 1631 0 -9.73(-0.59%)
Jul 11, 2008 1625 1660 1589 1641 0 +8.71(+0.53%)
Jul 10, 2008 1605 1670 1585 1632 0 +29.23(+1.82%)
Jul 09, 2008 1617 1668 1579 1603 0 -23.21(-1.43%)
Jul 08, 2008 1585 1642 1542 1626 0 +42.19(+2.66%)
Jul 07, 2008 1599 1629 1560 1584 0 -14.51(-0.91%)
Jul 04, 2008 1614 1632 1560 1598 0 +0.00(+0.00%)
Jul 03, 2008 1614 1632 1560 1598 0 -17.26(-1.07%)
Jul 02, 2008 1670 1693 1601 1615 0 -55.16(-3.30%)
Jul 01, 2008 1680 1707 1624 1671 0 -26.44(-1.56%)
Jun 30, 2008 1712 1753 1668 1697 0 -20.68(-1.20%)
Jun 27, 2008 1731 1760 1685 1718 0 -16.61(-0.96%)
Jun 26, 2008 1782 1807 1712 1734 0 -57.22(-3.19%)
Jun 25, 2008 1767 1815 1744 1791 0 +31.89(+1.81%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback