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 29, 2016 2651 2673 2596 2627 0 -17.89(-0.68%)
Apr 28, 2016 2662 2716 2628 2645 0 -26.78(-1.00%)
Apr 27, 2016 2655 2700 2622 2672 0 +23.10(+0.87%)
Apr 26, 2016 2630 2666 2611 2649 0 +31.66(+1.21%)
Apr 25, 2016 2647 2668 2603 2617 0 -40.92(-1.54%)
Apr 22, 2016 2629 2676 2613 2658 0 +33.52(+1.28%)
Apr 21, 2016 2606 2660 2585 2625 0 +23.66(+0.91%)
Apr 20, 2016 2607 2629 2568 2601 0 -17.78(-0.68%)
Apr 19, 2016 2585 2629 2565 2619 0 +55.54(+2.17%)
Apr 18, 2016 2522 2579 2509 2563 0 +15.64(+0.61%)
Apr 15, 2016 2537 2563 2508 2548 0 +5.14(+0.20%)
Apr 14, 2016 2552 2567 2518 2542 0 -4.15(-0.16%)
Apr 13, 2016 2527 2563 2506 2547 0 +40.58(+1.62%)
Apr 12, 2016 2461 2524 2440 2506 0 +55.93(+2.28%)
Apr 11, 2016 2456 2489 2433 2450 0 +9.55(+0.39%)
Apr 08, 2016 2454 2487 2415 2440 0 +22.84(+0.94%)
Apr 07, 2016 2437 2463 2394 2418 0 -44.40(-1.80%)
Apr 06, 2016 2431 2473 2400 2462 0 +31.79(+1.31%)
Apr 05, 2016 2426 2458 2402 2430 0 -9.67(-0.40%)
Apr 04, 2016 2511 2525 2430 2440 0 -79.28(-3.15%)
Apr 01, 2016 2443 2531 2424 2519 0 +57.02(+2.32%)
Mar 31, 2016 2480 2504 2447 2462 0 -19.20(-0.77%)
Mar 30, 2016 2494 2519 2460 2481 0 +10.14(+0.41%)
Mar 29, 2016 2422 2483 2391 2471 0 +32.25(+1.32%)
Mar 28, 2016 2439 2461 2404 2439 0 +10.23(+0.42%)
Mar 24, 2016 2429 2429 2429 2429 0 -21.54(-0.88%)
Mar 23, 2016 2519 2529 2441 2450 0 -90.25(-3.55%)
Mar 22, 2016 2525 2567 2503 2541 0 -5.45(-0.21%)
Mar 21, 2016 2535 2578 2498 2546 0 -3.92(-0.15%)
Mar 18, 2016 2565 2601 2518 2550 0 -0.62(-0.02%)
Mar 17, 2016 2483 2576 2474 2551 0 +80.19(+3.25%)
Mar 16, 2016 2421 2485 2403 2470 0 +40.36(+1.66%)
Mar 15, 2016 2430 2469 2390 2430 0 -24.79(-1.01%)
Mar 14, 2016 2447 2493 2408 2455 0 -19.00(-0.77%)
Mar 11, 2016 2439 2503 2423 2474 0 +48.82(+2.01%)
Mar 10, 2016 2422 2455 2379 2425 0 +4.61(+0.19%)
Mar 09, 2016 2403 2438 2373 2420 0 +36.42(+1.53%)
Mar 08, 2016 2430 2453 2362 2384 0 -81.57(-3.31%)
Mar 07, 2016 2430 2485 2413 2466 0 +34.61(+1.42%)
Mar 04, 2016 2444 2471 2400 2431 0 -4.87(-0.20%)
Mar 03, 2016 2406 2455 2390 2436 0 +24.58(+1.02%)
Mar 02, 2016 2361 2421 2340 2411 0 +44.00(+1.86%)
Mar 01, 2016 2346 2382 2307 2367 0 +35.98(+1.54%)
Feb 29, 2016 2346 2385 2311 2331 0 -6.36(-0.27%)
Feb 26, 2016 2329 2368 2300 2338 0 +36.05(+1.57%)
Feb 25, 2016 2300 2328 2247 2302 0 +10.62(+0.46%)
Feb 24, 2016 2221 2300 2201 2291 0 +36.72(+1.63%)
Feb 23, 2016 2296 2329 2242 2254 0 -76.15(-3.27%)
Feb 22, 2016 2314 2364 2293 2330 0 +55.55(+2.44%)
Feb 19, 2016 2278 2298 2236 2275 0 -20.58(-0.90%)
Feb 18, 2016 2301 2322 2262 2295 0 +21.94(+0.97%)
Feb 17, 2016 2250 2309 2214 2273 0 +40.61(+1.82%)
Feb 16, 2016 2221 2257 2181 2233 0 +32.17(+1.46%)
Feb 12, 2016 2201 2201 2201 2201 0 +53.11(+2.47%)
Feb 11, 2016 2144 2192 2102 2148 0 -39.67(-1.81%)
Feb 10, 2016 2199 2230 2173 2187 0 -7.36(-0.34%)
Feb 09, 2016 2159 2224 2134 2195 0 +7.50(+0.34%)
Feb 08, 2016 2220 2243 2146 2187 0 -61.65(-2.74%)
Feb 05, 2016 2274 2307 2223 2249 0 -43.32(-1.89%)
Feb 04, 2016 2266 2338 2233 2292 0 -33.74(-1.45%)
Feb 03, 2016 2292 2338 2221 2326 0 +60.65(+2.68%)
Feb 02, 2016 2300 2325 2229 2265 0 -70.85(-3.03%)
Feb 01, 2016 2334 2367 2286 2336 0 -20.08(-0.85%)
Jan 29, 2016 2303 2373 2252 2356 0 +66.13(+2.89%)
Jan 28, 2016 2294 2335 2259 2290 0 +19.47(+0.86%)
Jan 27, 2016 2286 2323 2233 2270 0 -28.09(-1.22%)
Jan 26, 2016 2279 2335 2237 2299 0 +32.67(+1.44%)
Jan 25, 2016 2310 2335 2254 2266 0 -69.19(-2.96%)
Jan 22, 2016 2331 2389 2293 2335 0 +42.19(+1.84%)
Jan 21, 2016 2281 2337 2251 2293 0 +9.93(+0.43%)
Jan 20, 2016 2267 2317 2205 2283 0 -10.77(-0.47%)
Jan 19, 2016 2350 2378 2262 2294 0 -45.50(-1.95%)
Jan 18, 2016 2339 2339 2339 2339 0 +0.00(+0.00%)
Jan 15, 2016 2292 2366 2264 2339 0 -34.00(-1.43%)
Jan 14, 2016 2348 2412 2300 2373 0 +43.51(+1.87%)
Jan 13, 2016 2381 2426 2314 2330 0 -62.52(-2.61%)
Jan 12, 2016 2418 2443 2348 2392 0 -1.41(-0.06%)
Jan 11, 2016 2432 2446 2363 2394 0 -25.26(-1.04%)
Jan 08, 2016 2454 2484 2407 2419 0 -20.66(-0.85%)
Jan 07, 2016 2464 2494 2422 2440 0 -77.73(-3.09%)
Jan 06, 2016 2521 2565 2476 2517 0 -46.24(-1.80%)
Jan 05, 2016 2591 2620 2536 2564 0 -26.47(-1.02%)
Jan 04, 2016 2607 2625 2546 2590 0 -56.16(-2.12%)
Dec 31, 2015 2646 2646 2646 2646 0 -28.42(-1.06%)
Dec 30, 2015 2697 2726 2659 2675 0 -50.11(-1.84%)
Dec 29, 2015 2728 2750 2690 2725 0 +16.99(+0.63%)
Dec 28, 2015 2702 2731 2667 2708 0 -2.83(-0.10%)
Dec 24, 2015 2711 2711 2711 2711 0 -13.11(-0.48%)
Dec 23, 2015 2674 2733 2663 2724 0 +79.74(+3.02%)
Dec 22, 2015 2611 2662 2592 2644 0 +46.05(+1.77%)
Dec 21, 2015 2612 2636 2562 2598 0 +7.21(+0.28%)
Dec 18, 2015 2599 2651 2571 2591 0 -12.17(-0.47%)
Dec 17, 2015 2660 2676 2593 2603 0 -52.35(-1.97%)
Dec 16, 2015 2617 2675 2593 2655 0 +47.05(+1.80%)
Dec 15, 2015 2600 2637 2578 2608 0 +30.85(+1.20%)
Dec 14, 2015 2582 2622 2544 2577 0 -30.01(-1.15%)
Dec 11, 2015 2617 2644 2585 2607 0 -57.73(-2.17%)
Dec 10, 2015 2678 2704 2637 2665 0 -17.92(-0.67%)
Dec 09, 2015 2687 2744 2651 2683 0 +17.11(+0.64%)
Dec 08, 2015 2697 2726 2640 2666 0 -65.72(-2.41%)
Dec 07, 2015 2771 2787 2704 2732 0 -39.61(-1.43%)
Dec 04, 2015 2771 2803 2731 2771 0 +4.98(+0.18%)
Dec 03, 2015 2778 2807 2739 2766 0 +0.18(+0.01%)
Dec 02, 2015 2796 2819 2745 2766 0 -36.05(-1.29%)
Dec 01, 2015 2800 2823 2765 2802 0 +9.67(+0.35%)
Nov 30, 2015 2784 2823 2766 2792 0 +18.76(+0.68%)
Nov 27, 2015 2779 2798 2748 2774 0 -8.21(-0.30%)
Nov 26, 2015 2782 2782 2782 2782 0 +0.00(+0.00%)
Nov 25, 2015 2767 2804 2752 2782 0 -3.01(-0.11%)
Nov 24, 2015 2758 2796 2737 2785 0 +25.22(+0.91%)
Nov 23, 2015 2760 2782 2755 2760 0 -5.71(-0.21%)
Nov 20, 2015 2786 2802 2747 2765 0 -4.45(-0.16%)
Nov 19, 2015 2772 2797 2741 2770 0 +2.13(+0.08%)
Nov 18, 2015 2743 2776 2727 2768 0 +34.68(+1.27%)
Nov 17, 2015 2736 2763 2711 2733 0 +8.72(+0.32%)
Nov 16, 2015 2692 2733 2678 2724 0 +34.03(+1.26%)
Nov 13, 2015 2680 2716 2654 2690 0 +4.16(+0.15%)
Nov 12, 2015 2723 2744 2675 2686 0 -49.17(-1.80%)
Nov 11, 2015 2746 2767 2714 2735 0 +2.47(+0.09%)
Nov 10, 2015 2732 2756 2694 2733 0 -14.47(-0.53%)
Nov 09, 2015 2774 2793 2720 2747 0 -35.79(-1.29%)
Nov 06, 2015 2752 2793 2733 2783 0 +17.08(+0.62%)
Nov 05, 2015 2776 2793 2739 2766 0 -11.13(-0.40%)
Nov 04, 2015 2804 2826 2763 2777 0 -19.43(-0.69%)
Nov 03, 2015 2757 2828 2738 2796 0 +38.32(+1.39%)
Nov 02, 2015 2733 2774 2720 2758 0 +22.88(+0.84%)
Oct 30, 2015 2731 2760 2701 2735 0 +11.59(+0.43%)
Oct 29, 2015 2704 2748 2679 2724 0 +6.61(+0.24%)
Oct 28, 2015 2672 2735 2657 2717 0 +49.04(+1.84%)
Oct 27, 2015 2688 2708 2649 2668 0 -31.27(-1.16%)
Oct 26, 2015 2710 2732 2680 2699 0 -11.71(-0.43%)
Oct 23, 2015 2710 2736 2681 2711 0 +7.18(+0.27%)
Oct 22, 2015 2691 2737 2670 2704 0 +31.38(+1.17%)
Oct 21, 2015 2711 2725 2662 2672 0 -37.14(-1.37%)
Oct 20, 2015 2702 2742 2691 2710 0 +2.13(+0.08%)
Oct 19, 2015 2708 2731 2680 2707 0 -10.91(-0.40%)
Oct 16, 2015 2721 2738 2690 2718 0 +9.84(+0.36%)
Oct 15, 2015 2704 2719 2662 2709 0 +6.86(+0.25%)
Oct 14, 2015 2690 2721 2673 2702 0 +10.54(+0.39%)
Oct 13, 2015 2680 2722 2658 2691 0 -4.54(-0.17%)
Oct 12, 2015 2715 2732 2678 2696 0 -18.90(-0.70%)
Oct 09, 2015 2729 2755 2697 2715 0 -12.50(-0.46%)
Oct 08, 2015 2683 2738 2672 2727 0 +45.02(+1.68%)
Oct 07, 2015 2665 2708 2639 2682 0 +35.96(+1.36%)
Oct 06, 2015 2607 2671 2593 2646 0 +45.34(+1.74%)
Oct 05, 2015 2577 2617 2566 2601 0 +41.67(+1.63%)
Oct 02, 2015 2496 2565 2481 2559 0 +42.85(+1.70%)
Oct 01, 2015 2500 2541 2473 2516 0 +23.46(+0.94%)
Sep 30, 2015 2474 2509 2459 2493 0 +40.36(+1.65%)
Sep 29, 2015 2455 2475 2428 2452 0 +0.58(+0.02%)
Sep 28, 2015 2513 2520 2438 2452 0 -77.96(-3.08%)
Sep 25, 2015 2545 2560 2511 2530 0 +1.69(+0.07%)
Sep 24, 2015 2501 2544 2474 2528 0 +2.96(+0.12%)
Sep 23, 2015 2564 2579 2515 2525 0 -32.89(-1.29%)
Sep 22, 2015 2568 2587 2541 2558 0 -38.12(-1.47%)
Sep 21, 2015 2575 2617 2560 2596 0 +34.67(+1.35%)
Sep 18, 2015 2556 2590 2539 2561 0 -19.33(-0.75%)
Sep 17, 2015 2584 2615 2566 2581 0 -19.75(-0.76%)
Sep 16, 2015 2560 2611 2552 2601 0 +46.15(+1.81%)
Sep 15, 2015 2543 2566 2527 2554 0 +12.07(+0.47%)
Sep 14, 2015 2555 2564 2523 2542 0 -14.70(-0.57%)
Sep 11, 2015 2560 2574 2532 2557 0 -12.49(-0.49%)
Sep 10, 2015 2576 2599 2555 2570 0 -7.28(-0.28%)
Sep 09, 2015 2601 2624 2570 2577 0 -7.43(-0.29%)
Sep 08, 2015 2581 2604 2562 2584 0 +26.18(+1.02%)
Sep 04, 2015 2558 2558 2558 2558 0 -20.21(-0.78%)
Sep 03, 2015 2570 2609 2559 2578 0 +9.86(+0.38%)
Sep 02, 2015 2572 2585 2531 2568 0 +14.67(+0.57%)
Sep 01, 2015 2569 2597 2537 2554 0 -54.92(-2.11%)
Aug 31, 2015 2589 2630 2562 2609 0 +5.29(+0.20%)
Aug 28, 2015 2587 2630 2573 2603 0 +7.05(+0.27%)
Aug 27, 2015 2557 2616 2546 2596 0 +64.89(+2.56%)
Aug 26, 2015 2520 2544 2478 2531 0 +40.19(+1.61%)
Aug 25, 2015 2564 2579 2486 2491 0 -28.46(-1.13%)
Aug 24, 2015 2490 2594 2454 2520 0 -63.92(-2.47%)
Aug 21, 2015 2601 2624 2563 2584 0 -37.40(-1.43%)
Aug 20, 2015 2643 2659 2608 2621 0 -32.99(-1.24%)
Aug 19, 2015 2478 2676 2624 2654 0 -24.78(-0.93%)
Aug 18, 2015 2698 2705 2668 2679 0 -23.13(-0.86%)
Aug 17, 2015 2687 2715 2671 2702 0 +10.72(+0.40%)
Aug 14, 2015 2682 2708 2663 2691 0 +10.65(+0.40%)
Aug 13, 2015 2697 2711 2666 2681 0 -13.68(-0.51%)
Aug 12, 2015 2683 2713 2659 2694 0 +3.79(+0.14%)
Aug 11, 2015 2706 2717 2666 2690 0 -36.18(-1.33%)
Aug 10, 2015 2702 2745 2683 2727 0 +27.64(+1.02%)
Aug 07, 2015 2728 2747 2691 2699 0 -34.54(-1.26%)
Aug 06, 2015 2729 2757 2707 2734 0 +13.46(+0.49%)
Aug 05, 2015 2722 2753 2704 2720 0 +13.81(+0.51%)
Aug 04, 2015 2694 2739 2681 2706 0 +23.83(+0.89%)
Aug 03, 2015 2706 2725 2663 2682 0 -27.73(-1.02%)
Jul 31, 2015 2717 2744 2685 2710 0 +4.39(+0.16%)
Jul 30, 2015 2712 2737 2675 2706 0 -17.01(-0.62%)
Jul 29, 2015 2714 2763 2681 2723 0 +21.62(+0.80%)
Jul 28, 2015 2661 2711 2636 2701 0 +52.15(+1.97%)
Jul 27, 2015 2657 2676 2632 2649 0 -27.80(-1.04%)
Jul 24, 2015 2723 2734 2662 2677 0 -49.48(-1.81%)
Jul 23, 2015 2740 2763 2711 2726 0 -4.69(-0.17%)
Jul 22, 2015 2730 2750 2715 2731 0 -5.52(-0.20%)
Jul 21, 2015 2740 2771 2722 2736 0 -3.03(-0.11%)
Jul 20, 2015 2759 2768 2724 2740 0 -23.27(-0.84%)
Jul 17, 2015 2790 2798 2747 2763 0 -34.73(-1.24%)
Jul 16, 2015 2806 2818 2784 2798 0 +1.81(+0.06%)
Jul 15, 2015 2815 2828 2785 2796 0 -22.97(-0.81%)
Jul 14, 2015 2794 2829 2786 2819 0 +18.86(+0.67%)
Jul 13, 2015 2796 2817 2780 2800 0 +13.53(+0.49%)
Jul 10, 2015 2781 2804 2758 2786 0 +29.64(+1.08%)
Jul 09, 2015 2770 2792 2745 2757 0 +8.84(+0.32%)
Jul 08, 2015 2757 2778 2733 2748 0 -27.44(-0.99%)
Jul 07, 2015 2771 2785 2721 2775 0 -2.99(-0.11%)
Jul 06, 2015 2780 2805 2756 2778 0 -28.94(-1.03%)
Jul 03, 2015 2807 2807 2807 2807 0 +0.00(+0.00%)
Jul 02, 2015 2821 2831 2793 2807 0 -4.68(-0.17%)
Jul 01, 2015 2842 2857 2799 2812 0 -17.90(-0.63%)
Jun 30, 2015 2846 2858 2815 2830 0 +2.43(+0.09%)
Jun 29, 2015 2867 2882 2822 2827 0 -60.39(-2.09%)
Jun 26, 2015 2896 2914 2871 2888 0 -1.51(-0.05%)
Jun 25, 2015 2891 2905 2869 2889 0 +2.43(+0.08%)
Jun 24, 2015 2895 2910 2875 2887 0 -10.88(-0.38%)
Jun 23, 2015 2898 2912 2881 2898 0 +2.87(+0.10%)
Jun 22, 2015 2885 2906 2864 2895 0 +15.05(+0.52%)
Jun 19, 2015 2890 2909 2867 2880 0 -17.93(-0.62%)
Jun 18, 2015 2882 2910 2869 2898 0 +25.91(+0.90%)
Jun 17, 2015 2885 2903 2852 2872 0 -8.55(-0.30%)
Jun 16, 2015 2857 2892 2847 2880 0 +18.75(+0.66%)
Jun 15, 2015 2859 2881 2838 2862 0 -19.02(-0.66%)
Jun 12, 2015 2877 2895 2858 2881 0 -7.79(-0.27%)
Jun 11, 2015 2881 2900 2866 2888 0 +7.29(+0.25%)
Jun 10, 2015 2867 2902 2858 2881 0 +32.15(+1.13%)
Jun 09, 2015 2839 2865 2827 2849 0 +16.78(+0.59%)
Jun 08, 2015 2845 2860 2822 2832 0 -12.23(-0.43%)
Jun 05, 2015 2833 2860 2815 2844 0 +0.62(+0.02%)
Jun 04, 2015 2858 2873 2831 2844 0 -35.09(-1.22%)
Jun 03, 2015 2867 2901 2853 2879 0 +14.92(+0.52%)
Jun 02, 2015 2840 2883 2821 2864 0 +24.08(+0.85%)
Jun 01, 2015 2852 2872 2815 2840 0 +5.15(+0.18%)
May 29, 2015 2837 2857 2814 2835 0 -5.02(-0.18%)
May 28, 2015 2829 2848 2812 2840 0 -0.11(-0.00%)
May 27, 2015 2820 2850 2808 2840 0 +15.41(+0.55%)
May 26, 2015 2844 2861 2807 2824 0 -38.87(-1.36%)
May 25, 2015 2863 2863 2863 2863 0 +0.00(+0.00%)
May 22, 2015 2870 2885 2849 2863 0 -14.62(-0.51%)
May 21, 2015 2872 2894 2854 2878 0 +6.27(+0.22%)
May 20, 2015 2870 2889 2849 2872 0 +5.95(+0.21%)
May 19, 2015 2869 2885 2846 2866 0 -3.95(-0.14%)
May 18, 2015 2860 2887 2834 2870 0 +4.07(+0.14%)
May 15, 2015 2863 2879 2837 2866 0 +1.69(+0.06%)
May 14, 2015 2856 2886 2838 2864 0 +22.83(+0.80%)
May 13, 2015 2838 2858 2817 2841 0 +15.44(+0.55%)
May 12, 2015 2831 2850 2803 2826 0 -5.91(-0.21%)
May 11, 2015 2854 2873 2819 2832 0 -20.68(-0.73%)
May 08, 2015 2850 2879 2820 2852 0 +22.01(+0.78%)
May 07, 2015 2843 2857 2799 2830 0 -18.46(-0.65%)
May 06, 2015 2842 2877 2811 2849 0 +19.32(+0.68%)
May 05, 2015 2883 2908 2810 2829 0 -48.22(-1.68%)
May 04, 2015 2891 2920 2856 2878 0 -9.57(-0.33%)
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