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, 2010 1737 1762 1677 1691 0 -46.59(-2.68%)
Apr 29, 2010 1711 1753 1692 1738 0 +46.70(+2.76%)
Apr 28, 2010 1685 1710 1663 1691 0 +14.01(+0.84%)
Apr 27, 2010 1709 1734 1666 1677 0 -38.45(-2.24%)
Apr 26, 2010 1717 1744 1702 1716 0 -5.85(-0.34%)
Apr 23, 2010 1693 1728 1680 1722 0 +27.48(+1.62%)
Apr 22, 2010 1658 1704 1638 1694 0 +20.40(+1.22%)
Apr 21, 2010 1666 1690 1652 1674 0 +4.60(+0.28%)
Apr 20, 2010 1661 1682 1648 1669 0 +12.43(+0.75%)
Apr 19, 2010 1648 1674 1624 1657 0 -2.59(-0.16%)
Apr 16, 2010 1682 1698 1644 1659 0 -32.24(-1.91%)
Apr 15, 2010 1685 1708 1672 1692 0 -0.33(-0.02%)
Apr 14, 2010 1678 1704 1662 1692 0 +21.95(+1.31%)
Apr 13, 2010 1659 1681 1638 1670 0 +4.33(+0.26%)
Apr 12, 2010 1683 1699 1653 1666 0 -19.88(-1.18%)
Apr 09, 2010 1670 1697 1656 1685 0 +11.04(+0.66%)
Apr 08, 2010 1663 1684 1645 1674 0 +1.93(+0.12%)
Apr 07, 2010 1685 1697 1657 1672 0 -13.78(-0.82%)
Apr 06, 2010 1670 1696 1661 1686 0 +13.20(+0.79%)
Apr 05, 2010 1655 1687 1647 1673 0 +21.59(+1.31%)
Apr 01, 2010 1651 1651 1651 0 +35.92(+2.22%)
Mar 31, 2010 1630 1647 1609 1616 0 -17.77(-1.09%)
Mar 30, 2010 1637 1659 1616 1633 0 +2.56(+0.16%)
Mar 29, 2010 1620 1648 1607 1631 0 +19.61(+1.22%)
Mar 26, 2010 1609 1635 1597 1611 0 +2.21(+0.14%)
Mar 25, 2010 1633 1659 1604 1609 0 -15.83(-0.97%)
Mar 24, 2010 1614 1646 1598 1625 0 +2.41(+0.15%)
Mar 23, 2010 1613 1632 1594 1622 0 +8.45(+0.52%)
Mar 22, 2010 1579 1623 1563 1614 0 +19.57(+1.23%)
Mar 19, 2010 1626 1643 1581 1594 0 -42.54(-2.60%)
Mar 18, 2010 1637 1657 1619 1637 0 -3.18(-0.19%)
Mar 17, 2010 1631 1655 1620 1640 0 +11.27(+0.69%)
Mar 16, 2010 1614 1636 1604 1629 0 +13.00(+0.80%)
Mar 15, 2010 1600 1621 1596 1616 0 -0.69(-0.04%)
Mar 12, 2010 1609 1631 1594 1616 0 +8.66(+0.54%)
Mar 11, 2010 1591 1615 1576 1608 0 +5.44(+0.34%)
Mar 10, 2010 1598 1625 1583 1602 0 -0.13(-0.01%)
Mar 09, 2010 1591 1621 1583 1602 0 +1.12(+0.07%)
Mar 08, 2010 1608 1622 1586 1601 0 -5.05(-0.31%)
Mar 05, 2010 1589 1620 1578 1606 0 +10.30(+0.65%)
Mar 04, 2010 1582 1609 1572 1596 0 +13.71(+0.87%)
Mar 03, 2010 1566 1607 1560 1582 0 +25.37(+1.63%)
Mar 02, 2010 1528 1571 1530 1557 0 +19.48(+1.27%)
Mar 01, 2010 1504 1550 1493 1538 0 +39.00(+2.60%)
Feb 26, 2010 1492 1516 1476 1499 0 +2.40(+0.16%)
Feb 25, 2010 1461 1504 1452 1496 0 +3.00(+0.20%)
Feb 24, 2010 1477 1510 1470 1493 0 +10.83(+0.73%)
Feb 23, 2010 1490 1514 1472 1482 0 -24.84(-1.65%)
Feb 22, 2010 1498 1524 1491 1507 0 +4.99(+0.33%)
Feb 19, 2010 1484 1515 1476 1502 0 +9.70(+0.65%)
Feb 18, 2010 1473 1501 1468 1492 0 +11.76(+0.79%)
Feb 17, 2010 1467 1500 1453 1481 0 +11.15(+0.76%)
Feb 16, 2010 1444 1478 1443 1470 0 +25.50(+1.77%)
Feb 12, 2010 0.1442 1444 1444 1444 0 +13.86(+0.97%)
Feb 11, 2010 1400 1439 1396 1430 0 +22.45(+1.59%)
Feb 10, 2010 1416 1438 1391 1408 0 -8.04(-0.57%)
Feb 09, 2010 1407 1435 1390 1416 0 +29.25(+2.11%)
Feb 08, 2010 1398 1426 1376 1387 0 -24.66(-1.75%)
Feb 05, 2010 1410 1440 1365 1411 0 -11.42(-0.80%)
Feb 04, 2010 1451 1468 1411 1423 0 -44.16(-3.01%)
Feb 03, 2010 1457 1493 1441 1467 0 -6.84(-0.46%)
Feb 02, 2010 1445 1488 1437 1474 0 +38.75(+2.70%)
Feb 01, 2010 1412 1461 1399 1435 0 +11.94(+0.84%)
Jan 29, 2010 1465 1497 1414 1423 0 -40.32(-2.76%)
Jan 28, 2010 1491 1503 1439 1463 0 -21.93(-1.48%)
Jan 27, 2010 1475 1504 1452 1485 0 +1.86(+0.13%)
Jan 26, 2010 1489 1516 1468 1483 0 -15.76(-1.05%)
Jan 25, 2010 1493 1525 1483 1499 0 +6.56(+0.44%)
Jan 22, 2010 1516 1534 1479 1493 0 -28.77(-1.89%)
Jan 21, 2010 1556 1572 1514 1521 0 -33.77(-2.17%)
Jan 20, 2010 1548 1570 1521 1555 0 -6.89(-0.44%)
Jan 19, 2010 1527 1576 1521 1562 0 +38.20(+2.51%)
Jan 18, 2010 2.603 1524 1524 1524 0 +0.20(+0.01%)
Jan 15, 2010 1533 1553 1502 1524 0 -16.54(-1.07%)
Jan 14, 2010 1529 1562 1525 1540 0 -4.40(-0.28%)
Jan 13, 2010 1535 1565 1506 1545 0 +21.74(+1.43%)
Jan 12, 2010 1527 1545 1501 1523 0 -23.14(-1.50%)
Jan 11, 2010 1522 1560 1512 1546 0 +25.84(+1.70%)
Jan 08, 2010 1499 1529 1494 1520 0 +11.30(+0.75%)
Jan 07, 2010 1508 1524 1483 1509 0 -6.01(-0.40%)
Jan 06, 2010 1509 1532 1495 1515 0 +3.75(+0.25%)
Jan 05, 2010 1507 1532 1484 1511 0 +2.27(+0.15%)
Jan 04, 2010 1483 1518 1472 1509 0 +49.60(+3.40%)
Dec 31, 2009 1459 1459 1459 0 -21.08(-1.42%)
Dec 30, 2009 1470 1494 1461 1480 0 +1.22(+0.08%)
Dec 29, 2009 1479 1496 1465 1479 0 +0.67(+0.05%)
Dec 28, 2009 1479 1495 1459 1478 0 +1.52(+0.10%)
Dec 24, 2009 1462 1487 1461 1477 0 +7.94(+0.54%)
Dec 23, 2009 1459 1481 1448 1469 0 +9.49(+0.65%)
Dec 22, 2009 1446 1475 1432 1459 0 +14.76(+1.02%)
Dec 21, 2009 1438 1471 1427 1445 0 +11.45(+0.80%)
Dec 18, 2009 1441 1464 1414 1433 0 -7.58(-0.53%)
Dec 17, 2009 1452 1475 1428 1441 0 -26.67(-1.82%)
Dec 16, 2009 1447 1490 1444 1467 0 +17.35(+1.20%)
Dec 15, 2009 1434 1473 1433 1450 0 -3.67(-0.25%)
Dec 14, 2009 1444 1464 1432 1454 0 +22.00(+1.54%)
Dec 11, 2009 1439 1453 1411 1432 0 -2.93(-0.20%)
Dec 10, 2009 1444 1465 1422 1435 0 -6.43(-0.45%)
Dec 09, 2009 1419 1449 1402 1441 0 +22.98(+1.62%)
Dec 08, 2009 1419 1439 1399 1418 0 -13.52(-0.94%)
Dec 07, 2009 1418 1446 1405 1432 0 +10.51(+0.74%)
Dec 04, 2009 1425 1451 1393 1421 0 +17.12(+1.22%)
Dec 03, 2009 1421 1446 1398 1404 0 -27.93(-1.95%)
Dec 02, 2009 1411 1449 1399 1432 0 +22.80(+1.62%)
Dec 01, 2009 1395 1430 1381 1409 0 -6.06(-0.43%)
Nov 30, 2009 1402 1430 1384 1415 0 -2.65(-0.19%)
Nov 27, 2009 1390 1442 1390 1418 0 -33.40(-2.30%)
Nov 26, 2009 1435 1465 1433 1451 0 +34.41(+2.43%)
Nov 25, 2009 1401 1430 1399 1417 0 +11.57(+0.82%)
Nov 24, 2009 1402 1425 1386 1405 0 -14.77(-1.04%)
Nov 23, 2009 1410 1457 1406 1420 0 +12.31(+0.87%)
Nov 20, 2009 1387 1419 1383 1408 0 +0.55(+0.04%)
Nov 19, 2009 1408 1434 1389 1407 0 -30.18(-2.10%)
Nov 18, 2009 1443 1457 1421 1437 0 -9.04(-0.62%)
Nov 17, 2009 1423 1458 1424 1446 0 -3.09(-0.21%)
Nov 16, 2009 1408 1465 1419 1450 0 +31.23(+2.20%)
Nov 13, 2009 1394 1433 1391 1418 0 +12.43(+0.88%)
Nov 12, 2009 1413 1440 1393 1406 0 -21.52(-1.51%)
Nov 11, 2009 1422 1446 1406 1427 0 +3.62(+0.25%)
Nov 10, 2009 1411 1443 1403 1424 0 -6.53(-0.46%)
Nov 09, 2009 1391 1440 1394 1430 0 +38.61(+2.77%)
Nov 06, 2009 1363 1406 1363 1392 0 +10.89(+0.79%)
Nov 05, 2009 1344 1397 1341 1381 0 +37.89(+2.82%)
Nov 04, 2009 1356 1380 1334 1343 0 -13.57(-1.00%)
Nov 03, 2009 1319 1368 1314 1356 0 +18.67(+1.40%)
Nov 02, 2009 1322 1363 1304 1338 0 +12.34(+0.93%)
Oct 30, 2009 1357 1379 1309 1325 0 -47.74(-3.48%)
Oct 29, 2009 1354 1404 1338 1373 0 +33.12(+2.47%)
Oct 28, 2009 1379 1402 1329 1340 0 -54.88(-3.93%)
Oct 27, 2009 1400 1434 1380 1395 0 -12.05(-0.86%)
Oct 26, 2009 1415 1460 1393 1407 0 -16.20(-1.14%)
Oct 23, 2009 1420 1444 1411 1423 0 -21.88(-1.51%)
Oct 22, 2009 1400 1463 1392 1445 0 +24.28(+1.71%)
Oct 21, 2009 1395 1465 1396 1421 0 -8.94(-0.63%)
Oct 20, 2009 1407 1442 1412 1430 0 -19.76(-1.36%)
Oct 19, 2009 1420 1466 1414 1450 0 +21.06(+1.47%)
Oct 16, 2009 1419 1452 1400 1428 0 -14.10(-0.98%)
Oct 15, 2009 1424 1460 1419 1443 0 -5.64(-0.39%)
Oct 14, 2009 1425 1459 1421 1448 0 +28.26(+1.99%)
Oct 13, 2009 1390 1435 1391 1420 0 +13.01(+0.92%)
Oct 12, 2009 1416 1429 1387 1407 0 -3.10(-0.22%)
Oct 09, 2009 1399 1421 1384 1410 0 +12.68(+0.91%)
Oct 08, 2009 1377 1414 1373 1397 0 +23.04(+1.68%)
Oct 07, 2009 1364 1395 1357 1374 0 -3.46(-0.25%)
Oct 06, 2009 1359 1391 1346 1378 0 +32.80(+2.44%)
Oct 05, 2009 1309 1356 1306 1345 0 +36.15(+2.76%)
Oct 02, 2009 1294 1329 1286 1309 0 -7.65(-0.58%)
Oct 01, 2009 1366 1377 1311 1316 0 -53.78(-3.92%)
Sep 30, 2009 1388 1402 1348 1370 0 -11.74(-0.85%)
Sep 29, 2009 1378 1408 1369 1382 0 -0.88(-0.06%)
Sep 28, 2009 1345 1398 1344 1383 0 +33.46(+2.48%)
Sep 25, 2009 1346 1375 1332 1349 0 -9.27(-0.68%)
Sep 24, 2009 1381 1402 1339 1359 0 -24.42(-1.77%)
Sep 23, 2009 1395 1425 1375 1383 0 -14.93(-1.07%)
Sep 22, 2009 1384 1411 1371 1398 0 +22.08(+1.60%)
Sep 21, 2009 1372 1393 1342 1376 0 -5.48(-0.40%)
Sep 18, 2009 1370 1405 1353 1381 0 +10.20(+0.74%)
Sep 17, 2009 1383 1402 1354 1371 0 +0.49(+0.04%)
Sep 16, 2009 1354 1400 1340 1371 0 +19.92(+1.47%)
Sep 15, 2009 1315 1363 1311 1351 0 +30.66(+2.32%)
Sep 14, 2009 1291 1329 1285 1320 0 +7.03(+0.54%)
Sep 11, 2009 1305 1363 1293 1313 0 +1.93(+0.15%)
Sep 10, 2009 1289 1319 1269 1311 0 -9.98(-0.76%)
Sep 09, 2009 1292 1339 1287 1321 0 +16.60(+1.27%)
Sep 08, 2009 1284 1322 1281 1305 0 +21.44(+1.67%)
Sep 04, 2009 1263 1289 1248 1283 0 +19.42(+1.54%)
Sep 03, 2009 1251 1273 1234 1264 0 +17.19(+1.38%)
Sep 02, 2009 1238 1265 1220 1247 0 +4.82(+0.39%)
Sep 01, 2009 1273 1302 1231 1242 0 -38.83(-3.03%)
Aug 31, 2009 1271 1297 1261 1281 0 -12.30(-0.95%)
Aug 28, 2009 1303 1322 1274 1293 0 -0.52(-0.04%)
Aug 27, 2009 1291 1307 1255 1293 0 -3.57(-0.28%)
Aug 26, 2009 1296 1318 1275 1297 0 -4.42(-0.34%)
Aug 25, 2009 1298 1329 1285 1301 0 +7.99(+0.62%)
Aug 24, 2009 1297 1324 1278 1293 0 +2.45(+0.19%)
Aug 21, 2009 1272 1302 1259 1291 0 +26.91(+2.13%)
Aug 20, 2009 1252 1281 1246 1264 0 +2.92(+0.23%)
Aug 19, 2009 1225 1276 1221 1261 0 +9.78(+0.78%)
Aug 18, 2009 1224 1260 1216 1251 0 +31.23(+2.56%)
Aug 17, 2009 1228 1246 1197 1220 0 -41.58(-3.30%)
Aug 14, 2009 1283 1298 1239 1262 0 -34.18(-2.64%)
Aug 13, 2009 1294 1314 1269 1296 0 +10.81(+0.84%)
Aug 12, 2009 1257 1308 1254 1285 0 +16.27(+1.28%)
Aug 11, 2009 1267 1291 1241 1269 0 -1.44(-0.11%)
Aug 10, 2009 1263 1288 1249 1270 0 -2.61(-0.21%)
Aug 07, 2009 1245 1287 1236 1273 0 +33.22(+2.68%)
Aug 06, 2009 1249 1274 1222 1240 0 -19.81(-1.57%)
Aug 05, 2009 1265 1287 1234 1259 0 -9.54(-0.75%)
Aug 04, 2009 1237 1288 1231 1269 0 +11.42(+0.91%)
Aug 03, 2009 1232 1267 1221 1257 0 +38.08(+3.12%)
Jul 31, 2009 1203 1242 1192 1219 0 +11.95(+0.99%)
Jul 30, 2009 1184 1231 1180 1207 0 +38.70(+3.31%)
Jul 29, 2009 1176 1193 1146 1169 0 -21.05(-1.77%)
Jul 28, 2009 1180 1208 1164 1190 0 +4.03(+0.34%)
Jul 27, 2009 1193 1210 1168 1186 0 +2.51(+0.21%)
Jul 25, 2009 1164 1191 1142 1183 0 -1.07(-0.09%)
Jul 24, 2009 1164 1191 1142 1184 0 +18.39(+1.58%)
Jul 23, 2009 1132 1182 1127 1166 0 +19.62(+1.71%)
Jul 22, 2009 1112 1158 1111 1146 0 +14.58(+1.29%)
Jul 21, 2009 1127 1150 1108 1132 0 +79.84(+7.59%)
Jun 26, 2009 1040 1063 1026 1052 0 +7.78(+0.75%)
Jun 25, 2009 1021 1048 1010 1044 0 +24.42(+2.39%)
Jun 24, 2009 1008 1044 999.89 1020 0 +15.70(+1.56%)
Jun 23, 2009 991.34 1020 984.97 1004 0 -5.10(-0.51%)
Jun 22, 2009 1037 1049 999.69 1009 0 -40.66(-3.87%)
Jun 19, 2009 1062 1074 1035 1050 0 +0.88(+0.08%)
Jun 18, 2009 1041 1066 1026 1049 0 +3.36(+0.32%)
Jun 17, 2009 1045 1067 1020 1046 0 -5.68(-0.54%)
Jun 16, 2009 1075 1089 1043 1051 0 -18.70(-1.75%)
Jun 15, 2009 1091 1102 1051 1070 0 -32.82(-2.98%)
Jun 12, 2009 1116 1126 1085 1103 0 -22.16(-1.97%)
Jun 11, 2009 1113 1151 1102 1125 0 +10.24(+0.92%)
Jun 10, 2009 1132 1145 1089 1115 0 -7.88(-0.70%)
Jun 09, 2009 1116 1138 1102 1123 0 +16.78(+1.52%)
Jun 08, 2009 1098 1119 1083 1106 0 -3.21(-0.29%)
Jun 05, 2009 1111 1131 1087 1109 0 +6.57(+0.60%)
Jun 04, 2009 1095 1114 1074 1102 0 +15.02(+1.38%)
Jun 03, 2009 1097 1113 1065 1087 0 -19.88(-1.80%)
Jun 02, 2009 1098 1127 1080 1107 0 +8.64(+0.79%)
Jun 01, 2009 1065 1112 1056 1099 0 +45.58(+4.33%)
May 29, 2009 1048 1066 1028 1053 0 +10.55(+1.01%)
May 28, 2009 1043 1060 1012 1042 0 +3.37(+0.32%)
May 27, 2009 1057 1074 1030 1039 0 -16.07(-1.52%)
May 26, 2009 1016 1064 1003 1055 0 +37.16(+3.65%)
May 25, 2009 1025 1042 1008 1018 0 +0.00(+0.00%)
May 22, 2009 1025 1042 1008 1018 0 -1.38(-0.14%)
May 21, 2009 1035 1043 999.60 1019 0 -27.98(-2.67%)
May 20, 2009 1057 1089 1036 1047 0 -0.61(-0.06%)
May 19, 2009 1046 1072 1029 1048 0 -0.03(-0.00%)
May 18, 2009 1027 1055 1011 1048 0 +31.33(+3.08%)
May 15, 2009 1019 1045 998.68 1017 0 -7.55(-0.74%)
May 14, 2009 1001 1038 983.98 1024 0 +24.87(+2.49%)
May 13, 2009 1023 1037 989.13 999.38 0 -110.09(-9.92%)
May 12, 2009 1114 1131 1079 1109 0 +4.51(+0.41%)
May 11, 2009 1108 1126 1082 1105 0 -18.92(-1.68%)
May 08, 2009 1091 1134 1075 1124 0 +49.41(+4.60%)
May 07, 2009 1117 1133 1058 1074 0 -27.99(-2.54%)
May 06, 2009 1112 1131 1075 1102 0 +0.69(+0.06%)
May 05, 2009 1102 1129 1079 1102 0 +3.86(+0.35%)
May 04, 2009 1067 1102 1058 1098 0 +52.94(+5.07%)
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.

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