Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
May 31, 2010 1519 1545 1495 1515 0 -0.14(-0.01%)
May 28, 2010 1519 1545 1495 1515 0 -13.95(-0.91%)
May 27, 2010 1484 1535 1475 1529 0 +69.70(+4.78%)
May 26, 2010 1440 1497 1440 1459 0 +9.89(+0.68%)
May 25, 2010 1408 1456 1388 1449 0 -4.99(-0.34%)
May 24, 2010 1453 1496 1444 1454 0 -15.94(-1.08%)
May 21, 2010 1407 1485 1392 1470 0 +38.06(+2.66%)
May 20, 2010 1416 1471 1417 1432 0 -64.11(-4.28%)
May 19, 2010 1506 1523 1460 1496 0 -24.32(-1.60%)
May 18, 2010 1569 1592 1508 1520 0 -31.03(-2.00%)
May 17, 2010 1555 1589 1510 1552 0 -13.25(-0.85%)
May 14, 2010 1568 1613 1540 1565 0 -59.57(-3.67%)
May 13, 2010 1629 1655 1608 1624 0 -13.97(-0.85%)
May 12, 2010 1603 1652 1600 1638 0 +34.09(+2.13%)
May 11, 2010 1615 1632 1594 1604 0 -11.04(-0.68%)
May 10, 2010 1592 1625 1584 1615 0 +90.10(+5.91%)
May 07, 2010 1554 1588 1497 1525 0 -26.85(-1.73%)
May 06, 2010 1598 1643 1451 1552 0 -52.98(-3.30%)
May 05, 2010 1617 1651 1591 1605 0 -51.13(-3.09%)
May 04, 2010 1696 1708 1632 1656 0 -72.41(-4.19%)
May 03, 2010 1700 1737 1689 1729 0 +37.10(+2.19%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.