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, 2015 2899 2922 2853 2876 0 -22.02(-0.76%)
Apr 29, 2015 2899 2928 2872 2898 0 -13.58(-0.47%)
Apr 28, 2015 2890 2918 2873 2912 0 +17.87(+0.62%)
Apr 27, 2015 2899 2924 2873 2894 0 +1.50(+0.05%)
Apr 24, 2015 2891 2915 2867 2893 0 +9.56(+0.33%)
Apr 23, 2015 2876 2916 2853 2883 0 +11.37(+0.40%)
Apr 22, 2015 2866 2889 2842 2872 0 +7.87(+0.27%)
Apr 21, 2015 2878 2892 2841 2864 0 -14.91(-0.52%)
Apr 20, 2015 2871 2900 2854 2879 0 +16.76(+0.59%)
Apr 17, 2015 2879 2896 2845 2862 0 -25.69(-0.89%)
Apr 16, 2015 2913 2921 2880 2888 0 -32.44(-1.11%)
Apr 15, 2015 2896 2939 2884 2920 0 +34.76(+1.20%)
Apr 14, 2015 2876 2896 2860 2885 0 +16.23(+0.57%)
Apr 13, 2015 2882 2896 2855 2869 0 -11.84(-0.41%)
Apr 10, 2015 2885 2901 2856 2881 0 -6.22(-0.22%)
Apr 09, 2015 2871 2906 2856 2887 0 +16.47(+0.57%)
Apr 08, 2015 2868 2893 2852 2871 0 +6.90(+0.24%)
Apr 07, 2015 2877 2895 2853 2864 0 -11.09(-0.39%)
Apr 06, 2015 2831 2891 2822 2875 0 +51.42(+1.82%)
Apr 02, 2015 2823 2823 2823 2823 0 -0.89(-0.03%)
Apr 01, 2015 2830 2847 2797 2824 0 -2.77(-0.10%)
Mar 31, 2015 2809 2840 2788 2827 0 +3.93(+0.14%)
Mar 30, 2015 2808 2836 2790 2823 0 +28.71(+1.03%)
Mar 27, 2015 2796 2816 2762 2795 0 -0.54(-0.02%)
Mar 26, 2015 2777 2819 2756 2795 0 +18.72(+0.67%)
Mar 25, 2015 2796 2813 2767 2776 0 -10.26(-0.37%)
Mar 24, 2015 2791 2809 2764 2787 0 -4.33(-0.16%)
Mar 23, 2015 2784 2815 2774 2791 0 +9.00(+0.32%)
Mar 20, 2015 2773 2795 2760 2782 0 +23.46(+0.85%)
Mar 19, 2015 2766 2782 2741 2758 0 -20.43(-0.74%)
Mar 18, 2015 2733 2797 2711 2779 0 +39.87(+1.46%)
Mar 17, 2015 2738 2755 2713 2739 0 -12.71(-0.46%)
Mar 16, 2015 2749 2769 2719 2752 0 +6.93(+0.25%)
Mar 13, 2015 2755 2773 2712 2745 0 -19.07(-0.69%)
Mar 12, 2015 2763 2789 2738 2764 0 +12.58(+0.46%)
Mar 11, 2015 2756 2785 2729 2751 0 -24.29(-0.88%)
Mar 10, 2015 2803 2817 2763 2776 0 -47.86(-1.70%)
Mar 09, 2015 2803 2846 2791 2823 0 +28.15(+1.01%)
Mar 06, 2015 2811 2832 2779 2795 0 -28.04(-0.99%)
Mar 05, 2015 2812 2836 2790 2823 0 +20.03(+0.71%)
Mar 04, 2015 2803 2813 2777 2803 0 -3.81(-0.14%)
Mar 03, 2015 2813 2820 2794 2807 0 -17.84(-0.63%)
Mar 02, 2015 2811 2839 2781 2825 0 +13.90(+0.49%)
Feb 27, 2015 2822 2845 2796 2811 0 -9.71(-0.34%)
Feb 26, 2015 2819 2836 2805 2821 0 -10.59(-0.37%)
Feb 25, 2015 2842 2865 2814 2831 0 -14.02(-0.49%)
Feb 24, 2015 2832 2865 2810 2845 0 +11.21(+0.40%)
Feb 23, 2015 2818 2845 2798 2834 0 +15.10(+0.54%)
Feb 20, 2015 2805 2830 2776 2819 0 +15.43(+0.55%)
Feb 19, 2015 2774 2821 2757 2804 0 +7.85(+0.28%)
Feb 18, 2015 2800 2822 2775 2796 0 -14.06(-0.50%)
Feb 17, 2015 2795 2828 2770 2810 0 +9.10(+0.32%)
Feb 13, 2015 2801 2801 2801 2801 0 +35.01(+1.27%)
Feb 12, 2015 2759 2788 2743 2766 0 +27.15(+0.99%)
Feb 11, 2015 2734 2754 2704 2739 0 -4.75(-0.17%)
Feb 10, 2015 2760 2774 2716 2743 0 -12.63(-0.46%)
Feb 09, 2015 2765 2791 2736 2756 0 -16.59(-0.60%)
Feb 06, 2015 2772 2796 2743 2773 0 +2.84(+0.10%)
Feb 05, 2015 2720 2793 2706 2770 0 +86.65(+3.23%)
Feb 04, 2015 2690 2711 2656 2683 0 -27.42(-1.01%)
Feb 03, 2015 2675 2748 2654 2710 0 +59.83(+2.26%)
Feb 02, 2015 2641 2686 2606 2651 0 +9.80(+0.37%)
Jan 30, 2015 2612 2667 2594 2641 0 +13.37(+0.51%)
Jan 29, 2015 2635 2659 2574 2627 0 +4.55(+0.17%)
Jan 28, 2015 2674 2684 2606 2623 0 -47.11(-1.76%)
Jan 27, 2015 2652 2693 2633 2670 0 -2.97(-0.11%)
Jan 26, 2015 2660 2686 2638 2673 0 +9.30(+0.35%)
Jan 23, 2015 2691 2706 2646 2664 0 -35.29(-1.31%)
Jan 22, 2015 2691 2720 2658 2699 0 +31.07(+1.16%)
Jan 21, 2015 2633 2683 2624 2668 0 +36.01(+1.37%)
Jan 20, 2015 2648 2665 2601 2632 0 -30.65(-1.15%)
Jan 19, 2015 2616 2671 2606 2663 0 +0.00(+0.00%)
Jan 16, 2015 2616 2671 2606 2663 0 +46.58(+1.78%)
Jan 15, 2015 2616 2642 2604 2616 0 -16.54(-0.63%)
Jan 14, 2015 2601 2646 2578 2633 0 -5.20(-0.20%)
Jan 13, 2015 2638 2638 2638 2638 0 -6.80(-0.26%)
Jan 12, 2015 2695 2701 2623 2645 0 -56.26(-2.08%)
Jan 09, 2015 2725 2737 2677 2701 0 -16.66(-0.61%)
Jan 08, 2015 2689 2746 2678 2717 0 +38.22(+1.43%)
Jan 07, 2015 2681 2706 2651 2679 0 +14.11(+0.53%)
Jan 06, 2015 2710 2732 2643 2665 0 -42.15(-1.56%)
Jan 05, 2015 2778 2786 2694 2707 0 -92.38(-3.30%)
Jan 02, 2015 2788 2824 2759 2800 0 +17.66(+0.63%)
Dec 31, 2014 2782 2782 2782 2782 0 -25.39(-0.90%)
Dec 30, 2014 2813 2837 2793 2807 0 -16.05(-0.57%)
Dec 29, 2014 2821 2850 2802 2823 0 -3.01(-0.11%)
Dec 26, 2014 2834 2855 2811 2826 0 -4.49(-0.16%)
Dec 24, 2014 2831 2831 2831 2831 0 -6.39(-0.23%)
Dec 23, 2014 2801 2854 2782 2837 0 +40.64(+1.45%)
Dec 22, 2014 2759 2814 2732 2797 0 +33.44(+1.21%)
Dec 19, 2014 2747 2783 2724 2763 0 +19.79(+0.72%)
Dec 18, 2014 2741 2783 2704 2743 0 +32.35(+1.19%)
Dec 17, 2014 2640 2730 2631 2711 0 +76.97(+2.92%)
Dec 16, 2014 2634 2683 2634 2634 0 +15.52(+0.59%)
Dec 15, 2014 2662 2682 2602 2619 0 -41.89(-1.57%)
Dec 12, 2014 2699 2716 2640 2660 0 -64.78(-2.38%)
Dec 11, 2014 2741 2785 2707 2725 0 -15.96(-0.58%)
Dec 10, 2014 2836 2844 2732 2741 0 -107.57(-3.78%)
Dec 09, 2014 2811 2862 2795 2849 0 +9.87(+0.35%)
Dec 08, 2014 2907 2915 2817 2839 0 -76.92(-2.64%)
Dec 05, 2014 2930 2949 2901 2916 0 -14.75(-0.50%)
Dec 04, 2014 2929 2957 2905 2931 0 -4.36(-0.15%)
Dec 03, 2014 2891 2955 2883 2935 0 +47.41(+1.64%)
Dec 02, 2014 2858 2916 2845 2888 0 +24.76(+0.86%)
Dec 01, 2014 2905 2926 2837 2863 0 -57.72(-1.98%)
Nov 28, 2014 2989 2998 2894 2921 0 -102.40(-3.39%)
Nov 27, 2014 3023 3023 3023 3023 0 +0.00(+0.00%)
Nov 26, 2014 3025 3044 2989 3023 0 +1.97(+0.07%)
Nov 25, 2014 3037 3057 3006 3021 0 -1.49(-0.05%)
Nov 24, 2014 3033 3047 2996 3022 0 -14.24(-0.47%)
Nov 21, 2014 3058 3089 3016 3037 0 +15.87(+0.53%)
Nov 20, 2014 2980 3037 2969 3021 0 +33.49(+1.12%)
Nov 19, 2014 2996 3008 2956 2987 0 -3.63(-0.12%)
Nov 18, 2014 2970 3013 2954 2991 0 +30.46(+1.03%)
Nov 17, 2014 2956 2985 2932 2960 0 -3.75(-0.13%)
Nov 14, 2014 2953 2983 2930 2964 0 +15.29(+0.52%)
Nov 13, 2014 2981 2995 2926 2949 0 -16.82(-0.57%)
Nov 12, 2014 2960 2991 2943 2966 0 -1.22(-0.04%)
Nov 11, 2014 2976 2990 2943 2967 0 -9.70(-0.33%)
Nov 10, 2014 2991 3011 2953 2977 0 -7.99(-0.27%)
Nov 07, 2014 2975 3005 2955 2985 0 +21.14(+0.71%)
Nov 06, 2014 2947 2984 2919 2964 0 +23.30(+0.79%)
Nov 05, 2014 2924 2959 2899 2940 0 +27.90(+0.96%)
Nov 04, 2014 2958 2978 2891 2912 0 -53.73(-1.81%)
Nov 03, 2014 2963 3000 2930 2966 0 +2.43(+0.08%)
Oct 31, 2014 2966 2992 2923 2964 0 +23.86(+0.81%)
Oct 30, 2014 2931 2982 2879 2940 0 -7.07(-0.24%)
Oct 28, 2014 2910 2961 2892 2947 0 +57.58(+1.99%)
Oct 27, 2014 2891 2938 2846 2889 0 -17.32(-0.60%)
Oct 24, 2014 2914 2940 2873 2907 0 -6.29(-0.22%)
Oct 23, 2014 2902 2943 2872 2913 0 -7.31(-0.25%)
Oct 21, 2014 2878 2939 2871 2920 0 +49.10(+1.71%)
Oct 20, 2014 2844 2883 2817 2871 0 +25.91(+0.91%)
Oct 17, 2014 2873 2923 2799 2845 0 +6.61(+0.23%)
Oct 16, 2014 2727 2863 2721 2839 0 +44.83(+1.60%)
Oct 15, 2014 2714 2808 2671 2794 0 +40.06(+1.45%)
Oct 14, 2014 2766 2804 2675 2754 0 -0.90(-0.03%)
Oct 13, 2014 2833 2867 2742 2755 0 -77.42(-2.73%)
Oct 10, 2014 2894 2911 2804 2832 0 -71.43(-2.46%)
Oct 09, 2014 2968 2982 2886 2903 0 -67.13(-2.26%)
Oct 08, 2014 2951 2981 2896 2971 0 +20.27(+0.69%)
Oct 07, 2014 2975 2991 2938 2950 0 -34.20(-1.15%)
Oct 06, 2014 2992 3012 2970 2984 0 +3.55(+0.12%)
Oct 03, 2014 2979 3005 2956 2981 0 +11.28(+0.38%)
Oct 02, 2014 2965 2987 2911 2970 0 +0.72(+0.02%)
Oct 01, 2014 3026 3038 2954 2969 0 -60.40(-1.99%)
Sep 30, 2014 3071 3082 3012 3029 0 -45.60(-1.48%)
Sep 29, 2014 3065 3095 3047 3075 0 -20.10(-0.65%)
Sep 26, 2014 3056 3106 3041 3095 0 +36.30(+1.19%)
Sep 25, 2014 3097 3105 3047 3059 0 +32.79(+1.08%)
Sep 19, 2014 3046 3063 3007 3026 0 -14.37(-0.47%)
Sep 18, 2014 3037 3063 3022 3040 0 -48.08(-1.56%)
Sep 17, 2014 3096 3117 3072 3088 0 -1.53(-0.05%)
Sep 16, 2014 3064 3113 3051 3090 0 +23.45(+0.76%)
Sep 15, 2014 3069 3082 3037 3066 0 -6.30(-0.21%)
Sep 12, 2014 3097 3110 3053 3073 0 -28.84(-0.93%)
Sep 11, 2014 3092 3120 3072 3102 0 -5.55(-0.18%)
Sep 10, 2014 3095 3119 3071 3107 0 +10.71(+0.35%)
Sep 09, 2014 3110 3128 3076 3096 0 -20.76(-0.67%)
Sep 08, 2014 3120 3147 3096 3117 0 -10.37(-0.33%)
Sep 05, 2014 3115 3142 3098 3128 0 +10.68(+0.34%)
Sep 04, 2014 3134 3149 3103 3117 0 -13.46(-0.43%)
Sep 03, 2014 3143 3156 3114 3130 0 -0.10(-0.00%)
Sep 02, 2014 3121 3151 3107 3130 0 +11.66(+0.37%)
Sep 01, 2014 0.1478 3119 3119 3119 0 +0.01(+0.00%)
Aug 29, 2014 3109 3131 3092 3119 0 +14.26(+0.46%)
Aug 28, 2014 3098 3120 3077 3105 0 -2.78(-0.09%)
Aug 27, 2014 3103 3122 3080 3107 0 +5.79(+0.19%)
Aug 26, 2014 3114 3127 3081 3102 0 +6.58(+0.21%)
Aug 25, 2014 3089 3108 3070 3095 0 +21.62(+0.70%)
Aug 22, 2014 3079 3091 3054 3073 0 -6.09(-0.20%)
Aug 21, 2014 3081 3097 3055 3079 0 +0.10(+0.00%)
Aug 20, 2014 3075 3098 3054 3079 0 -0.74(-0.02%)
Aug 19, 2014 3065 3094 3056 3080 0 +16.46(+0.54%)
Aug 18, 2014 3047 3075 3033 3064 0 +39.17(+1.30%)
Aug 15, 2014 3034 3048 2997 3024 0 +8.20(+0.27%)
Aug 14, 2014 3007 3029 2993 3016 0 +14.18(+0.47%)
Aug 13, 2014 2968 3016 2953 3002 0 +32.16(+1.08%)
Aug 12, 2014 2971 2991 2946 2970 0 -7.56(-0.25%)
Aug 11, 2014 2957 3016 2947 2977 0 +39.18(+1.33%)
Aug 08, 2014 2930 2954 2904 2938 0 +11.40(+0.39%)
Aug 07, 2014 2950 2972 2904 2927 0 -21.76(-0.74%)
Aug 06, 2014 2922 2970 2914 2949 0 +17.86(+0.61%)
Aug 05, 2014 2950 2973 2905 2931 0 -45.50(-1.53%)
Aug 04, 2014 2949 2984 2916 2976 0 +32.65(+1.11%)
Aug 01, 2014 2943 2977 2908 2944 0 -6.07(-0.21%)
Jul 31, 2014 2989 3012 2928 2950 0 -117.03(-3.82%)
Jul 23, 2014 3067 3093 3043 3067 0 -3.26(-0.11%)
Jul 22, 2014 3058 3086 3044 3070 0 +22.20(+0.73%)
Jul 21, 2014 3048 3067 3025 3048 0 -7.59(-0.25%)
Jul 18, 2014 3045 3079 3025 3055 0 +19.00(+0.63%)
Jul 17, 2014 3049 3072 3020 3036 0 -28.15(-0.92%)
Jul 16, 2014 3070 3086 3041 3065 0 +7.50(+0.25%)
Jul 15, 2014 3059 3080 3029 3057 0 +3.31(+0.11%)
Jul 14, 2014 3058 3081 3036 3054 0 +12.51(+0.41%)
Jul 11, 2014 3025 3054 3008 3041 0 +11.75(+0.39%)
Jul 10, 2014 3021 3048 3000 3029 0 -28.01(-0.92%)
Jul 09, 2014 3048 3074 3024 3057 0 +21.04(+0.69%)
Jul 08, 2014 3049 3065 3015 3036 0 -17.96(-0.59%)
Jul 07, 2014 3071 3088 3034 3054 0 -22.20(-0.72%)
Jul 04, 2014 0.1468 3077 3077 3077 0 +0.00(+0.00%)
Jul 03, 2014 3070 3093 3055 3077 0 +10.97(+0.36%)
Jul 02, 2014 3068 3090 3044 3066 0 -8.36(-0.27%)
Jul 01, 2014 3058 3094 3047 3074 0 +25.87(+0.85%)
Jun 30, 2014 3042 3064 3021 3048 0 +4.22(+0.14%)
Jun 27, 2014 3018 3055 3009 3044 0 +17.65(+0.58%)
Jun 26, 2014 3037 3047 3002 3026 0 -14.18(-0.47%)
Jun 25, 2014 3018 3059 3005 3040 0 +14.88(+0.49%)
Jun 24, 2014 3041 3072 3014 3026 0 -18.02(-0.59%)
Jun 23, 2014 3039 3059 3020 3044 0 +7.00(+0.23%)
Jun 20, 2014 3039 3059 3015 3037 0 +7.30(+0.24%)
Jun 19, 2014 3023 3050 3002 3029 0 +7.38(+0.24%)
Jun 18, 2014 3018 3046 2988 3022 0 +4.05(+0.13%)
Jun 17, 2014 3039 3071 2996 3018 0 -24.49(-0.80%)
Jun 16, 2014 3035 3077 3018 3042 0 +42.16(+1.41%)
Jun 13, 2014 2991 3011 2970 3000 0 +12.58(+0.42%)
Jun 12, 2014 2990 3014 2967 2988 0 -5.91(-0.20%)
Jun 11, 2014 2988 3007 2973 2993 0 -3.42(-0.11%)
Jun 10, 2014 3005 3018 2976 2997 0 -0.06(-0.00%)
Jun 06, 2014 2986 3008 2969 2997 0 +21.81(+0.73%)
Jun 05, 2014 2969 2991 2938 2975 0 +15.50(+0.52%)
Jun 04, 2014 2946 2981 2930 2960 0 +10.42(+0.35%)
Jun 03, 2014 2952 2983 2925 2949 0 -18.16(-0.61%)
Jun 02, 2014 2961 2984 2931 2967 0 +9.72(+0.33%)
May 30, 2014 2963 2980 2935 2958 0 -5.08(-0.17%)
May 29, 2014 2959 2979 2928 2963 0 +13.99(+0.47%)
May 28, 2014 2938 2967 2920 2949 0 +16.07(+0.55%)
May 27, 2014 2946 2960 2914 2933 0 -1.20(-0.04%)
May 23, 2014 2934 2934 2934 0 +17.21(+0.59%)
May 22, 2014 2903 2929 2886 2917 0 +18.14(+0.63%)
May 21, 2014 2895 2921 2876 2899 0 +14.84(+0.51%)
May 20, 2014 2896 2925 2864 2884 0 -15.62(-0.54%)
May 19, 2014 2905 2937 2879 2899 0 -11.44(-0.39%)
May 16, 2014 2902 2927 2873 2911 0 +16.92(+0.58%)
May 15, 2014 2918 2931 2868 2894 0 -34.82(-1.19%)
May 14, 2014 2942 2961 2917 2929 0 -14.14(-0.48%)
May 13, 2014 2963 2982 2932 2943 0 +7.26(+0.25%)
May 12, 2014 2906 2950 2897 2936 0 +17.65(+0.60%)
May 09, 2014 2925 2946 2887 2918 0 -11.76(-0.40%)
May 08, 2014 2958 2980 2911 2930 0 -36.77(-1.24%)
May 07, 2014 2944 2976 2914 2966 0 +28.06(+0.95%)
May 06, 2014 2931 2961 2904 2938 0 +4.16(+0.14%)
May 05, 2014 2890 2951 2869 2934 0 +35.72(+1.23%)
May 02, 2014 2895 2927 2871 2898 0 +12.19(+0.42%)
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