Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Agricultural Chemicals Sector (CIX: MSECTOR112 )

1,114.38 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 (%)
Oct 31, 2012 993.04 1001 985.14 990.92 0 +4.71(+0.48%)
Oct 26, 2012 986.22 986.22 986.22 0 -2.48(-0.25%)
Oct 25, 2012 997.35 1001 983.15 988.70 0 -2.44(-0.25%)
Oct 24, 2012 995.41 1002 985.97 991.14 0 +2.05(+0.21%)
Oct 23, 2012 989.24 994.89 978.13 989.09 0 -1.71(-0.17%)
Oct 19, 2012 1001 1004 986.05 990.80 0 -14.78(-1.47%)
Oct 18, 2012 1006 1014 996.87 1006 0 -3.62(-0.36%)
Oct 17, 2012 1003 1016 993.46 1009 0 +1.16(+0.12%)
Oct 16, 2012 1004 1013 1000 1008 0 +7.21(+0.72%)
Oct 15, 2012 996.91 1005 993.83 1001 0 +4.23(+0.42%)
Oct 12, 2012 1004 1007 990.60 996.60 0 -8.46(-0.84%)
Oct 11, 2012 1008 1016 1000 1005 0 +4.08(+0.41%)
Oct 10, 2012 1010 1014 997.54 1001 0 -8.67(-0.86%)
Oct 09, 2012 1016 1022 1006 1010 0 -5.11(-0.50%)
Oct 08, 2012 1014 1022 1008 1015 0 -2.45(-0.24%)
Oct 06, 2012 1023 1030 1014 1017 0 +0.00(+0.00%)
Oct 05, 2012 1023 1030 1014 1017 0 +2.45(+0.24%)
Oct 04, 2012 1006 1019 1002 1015 0 +11.50(+1.15%)
Oct 03, 2012 1010 1015 995.74 1003 0 -21.03(-2.05%)
Oct 02, 2012 1026 1033 1014 1024 0 -3.56(-0.35%)
Oct 01, 2012 1030 1041 1022 1028 0 +5.03(+0.49%)
Sep 28, 2012 1025 1029 1015 1023 0 +0.96(+0.09%)
Sep 27, 2012 1017 1026 1011 1022 0 +12.06(+1.19%)
Sep 26, 2012 1009 1020 1003 1010 0 -1.67(-0.17%)
Sep 25, 2012 1023 1027 1010 1011 0 -7.15(-0.70%)
Sep 24, 2012 1015 1024 1012 1019 0 -0.49(-0.05%)
Sep 21, 2012 1029 1033 1016 1019 0 -3.60(-0.35%)
Sep 20, 2012 1016 1028 1007 1023 0 -0.19(-0.02%)
Sep 19, 2012 1013 1028 1010 1023 0 +15.90(+1.58%)
Sep 18, 2012 1006 1012 999.89 1007 0 -0.11(-0.01%)
Sep 17, 2012 1005 1014 996.11 1007 0 +0.13(+0.01%)
Sep 14, 2012 1018 1023 1002 1007 0 -1.37(-0.14%)
Sep 13, 2012 990.77 1015 986.07 1008 0 +17.54(+1.77%)
Sep 12, 2012 994.10 1005 984.30 990.81 0 -6.08(-0.61%)
Sep 11, 2012 997.76 1004 990.39 996.89 0 +1.08(+0.11%)
Sep 10, 2012 1002 1008 993.16 995.81 0 -2.92(-0.29%)
Sep 07, 2012 990.76 1002 987.09 998.73 0 +11.06(+1.12%)
Sep 06, 2012 976.22 991.37 970.37 987.67 0 +18.83(+1.94%)
Sep 05, 2012 957.98 972.83 952.84 968.84 0 +11.03(+1.15%)
Sep 04, 2012 962.27 966.85 951.41 957.82 0 -4.87(-0.51%)
Aug 31, 2012 962.69 962.69 962.69 0 +8.74(+0.92%)
Aug 30, 2012 962.18 963.34 949.64 953.95 0 -15.58(-1.61%)
Aug 29, 2012 964.70 971.86 957.95 969.53 0 +8.02(+0.83%)
Aug 27, 2012 966.01 970.99 957.07 961.51 0 -1.78(-0.19%)
Aug 24, 2012 962.36 968.76 955.84 963.29 0 +0.84(+0.09%)
Aug 23, 2012 980.62 982.13 959.51 962.46 0 -21.65(-2.20%)
Aug 22, 2012 977.92 987.09 965.59 984.11 0 +3.61(+0.37%)
Aug 21, 2012 993.63 1002 976.89 980.50 0 -11.26(-1.14%)
Aug 20, 2012 994.68 999.92 982.09 991.75 0 -3.21(-0.32%)
Aug 17, 2012 1002 1004 988.70 994.96 0 -2.82(-0.28%)
Aug 16, 2012 985.28 1003 982.20 997.78 0 +15.41(+1.57%)
Aug 15, 2012 974.92 987.40 972.47 982.37 0 +7.28(+0.75%)
Aug 14, 2012 983.38 986.07 970.64 975.09 0 +0.09(+0.01%)
Aug 13, 2012 977.52 983.50 968.77 974.99 0 -5.67(-0.58%)
Aug 11, 2012 979.50 991.33 969.65 980.67 0 +0.00(+0.00%)
Aug 10, 2012 979.50 991.33 969.65 980.67 0 -8.94(-0.90%)
Aug 09, 2012 982.72 995.78 978.90 989.61 0 +8.40(+0.86%)
Aug 08, 2012 984.80 992.49 975.62 981.21 0 -5.77(-0.58%)
Aug 07, 2012 981.30 996.61 978.73 986.98 0 +5.14(+0.52%)
Aug 06, 2012 975.44 989.92 969.51 981.83 0 +8.84(+0.91%)
Aug 03, 2012 979.58 986.19 967.09 972.99 0 +8.70(+0.90%)
Aug 02, 2012 959.40 972.20 947.91 964.29 0 -3.53(-0.36%)
Aug 01, 2012 975.78 982.54 966.28 967.82 0 -1.42(-0.15%)
Jul 31, 2012 980.75 983.90 966.87 969.24 0 -11.78(-1.20%)
Jul 30, 2012 986.33 992.08 973.34 981.02 0 -8.83(-0.89%)
Jul 27, 2012 977.78 996.21 974.89 989.84 0 +17.09(+1.76%)
Jul 26, 2012 963.64 982.03 953.23 972.75 0 +17.32(+1.81%)
Jul 25, 2012 957.75 963.73 945.47 955.43 0 +3.49(+0.37%)
Jul 24, 2012 960.70 964.33 944.19 951.94 0 -12.24(-1.27%)
Jul 23, 2012 962.71 969.90 948.97 964.18 0 -22.48(-2.28%)
Jul 20, 2012 976.49 990.60 972.87 986.66 0 +1.97(+0.20%)
Jul 19, 2012 990.09 994.31 979.00 984.69 0 -1.19(-0.12%)
Jul 18, 2012 982.94 990.89 974.99 985.88 0 +9.79(+1.00%)
Jul 17, 2012 968.28 981.02 961.87 976.09 0 +15.17(+1.58%)
Jul 16, 2012 948.05 967.41 941.09 960.92 0 +13.58(+1.43%)
Jul 14, 2012 943.42 956.06 938.54 947.34 0 +0.00(+0.00%)
Jul 13, 2012 943.42 956.06 938.54 947.34 0 +6.52(+0.69%)
Jul 12, 2012 940.83 948.92 929.81 940.82 0 -6.86(-0.72%)
Jul 11, 2012 950.77 957.04 936.04 947.67 0 +6.10(+0.65%)
Jul 10, 2012 958.21 964.46 935.85 941.58 0 -13.90(-1.45%)
Jul 09, 2012 956.34 962.75 947.72 955.48 0 -2.90(-0.30%)
Jul 06, 2012 955.85 960.42 948.20 958.38 0 -9.04(-0.93%)
Jul 05, 2012 960.60 975.19 955.61 967.42 0 -1.39(-0.14%)
Jul 03, 2012 968.81 968.81 968.81 0 +16.55(+1.74%)
Jul 02, 2012 949.20 958.07 942.32 952.26 0 +2.36(+0.25%)
Jun 30, 2012 952.01 959.96 939.90 949.90 0 -1.16(-0.12%)
Jun 29, 2012 952.01 959.96 939.90 951.07 0 +16.57(+1.77%)
Jun 28, 2012 926.82 936.78 916.33 934.49 0 +3.18(+0.34%)
Jun 27, 2012 921.06 939.35 918.46 931.31 0 +15.21(+1.66%)
Jun 26, 2012 906.93 923.68 900.45 916.10 0 +19.31(+2.15%)
Jun 25, 2012 889.59 904.27 884.95 896.79 0 +4.48(+0.50%)
Jun 22, 2012 885.58 895.31 878.95 892.32 0 +8.96(+1.01%)
Jun 21, 2012 905.10 908.03 880.59 883.35 0 -22.65(-2.50%)
Jun 20, 2012 908.68 916.00 899.07 906.00 0 -6.69(-0.73%)
Jun 19, 2012 890.93 917.75 890.29 912.70 0 +29.22(+3.31%)
Jun 18, 2012 871.65 888.15 868.78 883.48 0 +9.37(+1.07%)
Jun 15, 2012 871.43 880.78 864.83 874.10 0 +2.06(+0.24%)
Jun 14, 2012 869.31 878.16 861.96 872.04 0 +4.23(+0.49%)
Jun 13, 2012 874.47 883.24 859.72 867.81 0 -16.01(-1.81%)
Jun 12, 2012 871.41 886.23 865.58 883.82 0 +17.27(+1.99%)
Jun 11, 2012 888.36 890.34 865.38 866.55 0 -11.29(-1.29%)
Jun 08, 2012 869.09 880.47 859.00 877.84 0 +2.65(+0.30%)
Jun 07, 2012 892.89 896.51 873.11 875.18 0 -3.07(-0.35%)
Jun 06, 2012 867.56 882.51 864.15 878.26 0 +20.20(+2.35%)
Jun 05, 2012 840.52 861.12 838.70 858.06 0 +12.66(+1.50%)
Jun 04, 2012 848.58 853.20 832.07 845.40 0 -6.06(-0.71%)
Jun 02, 2012 856.91 866.60 842.80 851.46 0 +0.00(+0.00%)
Jun 01, 2012 856.91 866.60 842.80 851.46 0 -24.41(-2.79%)
May 31, 2012 876.02 882.43 859.24 875.87 0 +0.48(+0.05%)
May 30, 2012 877.34 886.47 868.68 875.39 0 -2.93(-0.33%)
May 29, 2012 872.30 884.11 867.11 878.32 0 +15.06(+1.74%)
May 25, 2012 863.26 863.26 863.26 0 -6.51(-0.75%)
May 24, 2012 858.42 873.49 853.45 869.78 0 +13.85(+1.62%)
May 23, 2012 843.67 859.63 833.18 855.93 0 +3.90(+0.46%)
May 22, 2012 861.76 870.38 846.71 852.03 0 -10.68(-1.24%)
May 21, 2012 838.18 865.07 837.06 862.71 0 +28.29(+3.39%)
May 18, 2012 842.69 850.46 830.65 834.42 0 -6.75(-0.80%)
May 17, 2012 858.04 862.00 838.33 841.16 0 -16.27(-1.90%)
May 16, 2012 865.10 872.98 853.95 857.44 0 -5.26(-0.61%)
May 15, 2012 869.71 879.39 859.19 862.69 0 -3.94(-0.45%)
May 14, 2012 872.70 875.98 862.25 866.63 0 -17.50(-1.98%)
May 11, 2012 873.75 891.97 871.04 884.13 0 +4.75(+0.54%)
May 10, 2012 893.65 895.96 875.07 879.38 0 -9.59(-1.08%)
May 09, 2012 887.24 898.12 877.94 888.98 0 -18.42(-2.03%)
May 08, 2012 900.67 911.10 887.83 907.39 0 -2.60(-0.29%)
May 07, 2012 909.25 916.45 903.00 909.99 0 -5.56(-0.61%)
May 04, 2012 932.58 935.30 908.95 915.55 0 -24.20(-2.57%)
May 03, 2012 949.62 954.80 935.48 939.74 0 -8.53(-0.90%)
May 02, 2012 946.00 954.39 937.61 948.27 0 +2.24(+0.24%)
May 01, 2012 936.62 952.78 931.74 946.03 0 +9.58(+1.02%)
Apr 30, 2012 946.14 949.96 930.67 936.45 0 -11.08(-1.17%)
Apr 27, 2012 946.20 954.09 937.18 947.52 0 +4.26(+0.45%)
Apr 26, 2012 938.41 948.44 934.32 943.26 0 -11.83(-1.24%)
Apr 25, 2012 947.28 959.89 942.45 955.09 0 +31.85(+3.45%)
Apr 24, 2012 926.41 933.98 918.67 923.25 0 -1.81(-0.20%)
Apr 23, 2012 927.75 931.72 913.90 925.06 0 -17.06(-1.81%)
Apr 20, 2012 935.91 947.69 933.64 942.12 0 +8.55(+0.92%)
Apr 19, 2012 932.11 943.61 925.79 933.57 0 +2.68(+0.29%)
Apr 18, 2012 934.61 941.83 926.13 930.89 0 -13.75(-1.46%)
Apr 17, 2012 938.39 953.36 932.42 944.65 0 +10.72(+1.15%)
Apr 16, 2012 939.83 946.06 923.47 933.93 0 -1.31(-0.14%)
Apr 13, 2012 945.37 950.60 931.90 935.24 0 -10.75(-1.14%)
Apr 12, 2012 929.95 951.72 928.23 945.99 0 +23.68(+2.57%)
Apr 11, 2012 923.26 930.85 914.18 922.31 0 +10.51(+1.15%)
Apr 10, 2012 926.63 931.96 906.87 911.80 0 -20.08(-2.15%)
Apr 09, 2012 935.20 943.19 925.01 931.88 0 -17.38(-1.83%)
Apr 05, 2012 955.88 968.15 943.30 949.26 0 -8.74(-0.91%)
Apr 04, 2012 964.33 974.30 949.53 957.99 0 -12.99(-1.34%)
Apr 03, 2012 975.82 982.65 962.31 970.98 0 -3.69(-0.38%)
Apr 02, 2012 958.62 980.91 953.70 974.67 0 +20.67(+2.17%)
Mar 30, 2012 954.29 962.17 946.71 954.00 0 +10.80(+1.15%)
Mar 29, 2012 943.58 953.39 933.38 943.20 0 -7.28(-0.77%)
Mar 28, 2012 959.50 961.98 936.40 950.48 0 -7.89(-0.82%)
Mar 27, 2012 963.82 972.09 955.44 958.37 0 -4.85(-0.50%)
Mar 26, 2012 956.78 966.61 949.03 963.22 0 +18.90(+2.00%)
Mar 23, 2012 940.55 949.47 930.15 944.32 0 +9.15(+0.98%)
Mar 22, 2012 939.32 946.04 929.82 935.17 0 -9.73(-1.03%)
Mar 21, 2012 949.92 954.27 939.47 944.90 0 -0.08(-0.01%)
Mar 20, 2012 944.83 952.87 933.38 944.98 0 +6.62(+0.71%)
Mar 19, 2012 936.75 948.94 930.25 938.35 0 -0.70(-0.07%)
Mar 16, 2012 925.08 948.17 921.68 939.05 0 +19.01(+2.07%)
Mar 15, 2012 914.80 926.50 912.07 920.04 0 +9.53(+1.05%)
Mar 14, 2012 914.69 920.90 903.01 910.51 0 -6.40(-0.70%)
Mar 13, 2012 918.41 922.55 907.71 916.91 0 +4.90(+0.54%)
Mar 12, 2012 919.79 924.21 908.76 912.01 0 -8.04(-0.87%)
Mar 09, 2012 924.51 928.47 914.73 920.05 0 -2.44(-0.26%)
Mar 08, 2012 914.27 926.42 909.50 922.49 0 +22.49(+2.50%)
Mar 07, 2012 902.12 908.47 892.41 900.01 0 +6.83(+0.76%)
Mar 06, 2012 906.68 908.98 888.98 893.18 0 -33.34(-3.60%)
Mar 05, 2012 941.64 942.80 917.32 926.52 0 -21.34(-2.25%)
Mar 02, 2012 949.33 960.73 941.51 947.86 0 -2.85(-0.30%)
Mar 01, 2012 940.62 954.60 934.58 950.72 0 +16.43(+1.76%)
Feb 29, 2012 953.54 956.97 929.65 934.29 0 -14.29(-1.51%)
Feb 28, 2012 941.35 955.36 935.98 948.58 0 +7.75(+0.82%)
Feb 27, 2012 934.43 946.52 928.20 940.83 0 -1.82(-0.19%)
Feb 24, 2012 938.79 949.90 934.17 942.65 0 +3.51(+0.37%)
Feb 23, 2012 944.65 950.33 929.21 939.14 0 -7.76(-0.82%)
Feb 22, 2012 943.71 953.53 939.44 946.90 0 +6.44(+0.68%)
Feb 21, 2012 932.65 948.03 926.80 940.47 0 +11.83(+1.27%)
Feb 17, 2012 928.64 928.64 928.64 0 +5.59(+0.61%)
Feb 16, 2012 909.48 928.88 900.69 923.04 0 +10.79(+1.18%)
Feb 15, 2012 911.17 922.14 903.68 912.25 0 +2.08(+0.23%)
Feb 14, 2012 915.06 920.17 900.78 910.17 0 -8.53(-0.93%)
Feb 13, 2012 920.63 926.85 914.61 918.71 0 +5.21(+0.57%)
Feb 10, 2012 920.72 923.44 908.96 913.49 0 -19.58(-2.10%)
Feb 09, 2012 944.09 947.46 926.46 933.07 0 -4.57(-0.49%)
Feb 08, 2012 938.04 947.66 924.86 937.64 0 +1.68(+0.18%)
Feb 07, 2012 934.98 944.09 924.73 935.96 0 +3.23(+0.35%)
Feb 06, 2012 938.67 944.83 926.31 932.73 0 -11.04(-1.17%)
Feb 03, 2012 946.77 952.46 939.39 943.77 0 +4.35(+0.46%)
Feb 02, 2012 947.76 952.48 935.19 939.42 0 -5.23(-0.55%)
Feb 01, 2012 936.93 949.78 931.23 944.66 0 +17.62(+1.90%)
Jan 31, 2012 933.71 940.30 917.62 927.04 0 -6.12(-0.66%)
Jan 30, 2012 919.57 938.25 912.44 933.16 0 +0.14(+0.02%)
Jan 27, 2012 918.00 939.89 913.46 933.01 0 +10.15(+1.10%)
Jan 26, 2012 919.41 936.09 910.77 922.86 0 -1.09(-0.12%)
Jan 25, 2012 902.46 927.32 898.12 923.95 0 +14.63(+1.61%)
Jan 24, 2012 904.73 912.70 896.53 909.33 0 -6.26(-0.68%)
Jan 23, 2012 913.14 926.87 906.85 915.58 0 +3.16(+0.35%)
Jan 20, 2012 911.83 920.82 903.80 912.42 0 -3.12(-0.34%)
Jan 19, 2012 916.08 922.44 901.36 915.53 0 +2.73(+0.30%)
Jan 18, 2012 909.46 919.12 901.74 912.80 0 +3.38(+0.37%)
Jan 17, 2012 908.80 918.98 900.86 909.43 0 +9.20(+1.02%)
Jan 13, 2012 900.22 900.22 900.22 0 +9.00(+1.01%)
Jan 12, 2012 878.94 897.86 870.57 891.22 0 +2.64(+0.30%)
Jan 11, 2012 883.25 891.04 873.26 888.58 0 +2.63(+0.30%)
Jan 10, 2012 878.64 891.12 875.18 885.95 0 +21.64(+2.50%)
Jan 09, 2012 858.48 868.17 852.65 864.30 0 +6.52(+0.76%)
Jan 06, 2012 864.66 870.12 851.53 857.78 0 -6.40(-0.74%)
Jan 05, 2012 856.00 873.90 850.38 864.18 0 +9.79(+1.15%)
Jan 04, 2012 851.22 860.33 841.38 854.39 0 +33.51(+4.08%)
Dec 30, 2011 818.23 826.44 817.03 820.88 0 +1.48(+0.18%)
Dec 29, 2011 807.42 822.15 802.89 819.41 0 +7.88(+0.97%)
Dec 28, 2011 830.36 832.53 807.46 811.53 0 -15.39(-1.86%)
Dec 27, 2011 826.22 833.50 820.08 826.91 0 -3.01(-0.36%)
Dec 23, 2011 829.92 829.92 829.92 0 +21.27(+2.63%)
Dec 21, 2011 807.05 812.11 799.64 808.65 0 +1.35(+0.17%)
Dec 20, 2011 791.24 811.31 789.86 807.30 0 +31.03(+4.00%)
Dec 19, 2011 786.21 792.31 772.98 776.27 0 -7.20(-0.92%)
Dec 16, 2011 783.74 791.01 774.32 783.47 0 +2.23(+0.29%)
Dec 15, 2011 785.71 789.75 774.15 781.24 0 +4.44(+0.57%)
Dec 14, 2011 785.34 791.31 771.69 776.80 0 -15.02(-1.90%)
Dec 13, 2011 806.81 815.22 785.39 791.81 0 -8.24(-1.03%)
Dec 12, 2011 807.31 810.00 791.49 800.05 0 -15.41(-1.89%)
Dec 09, 2011 807.44 820.38 795.41 815.46 0 +3.86(+0.48%)
Dec 08, 2011 837.26 842.53 808.93 811.59 0 -33.15(-3.92%)
Dec 07, 2011 841.84 851.80 828.22 844.75 0 +0.40(+0.05%)
Dec 06, 2011 828.35 852.39 824.88 844.34 0 +20.61(+2.50%)
Dec 05, 2011 834.78 839.81 817.10 823.74 0 -2.37(-0.29%)
Dec 02, 2011 853.81 856.95 819.34 826.11 0 -19.40(-2.29%)
Dec 01, 2011 845.42 860.27 838.98 845.51 0 +1.30(+0.15%)
Nov 30, 2011 847.81 855.19 831.52 844.21 0 +25.76(+3.15%)
Nov 29, 2011 819.98 828.83 813.47 818.44 0 +2.78(+0.34%)
Nov 28, 2011 815.81 825.49 809.05 815.66 0 +25.48(+3.22%)
Nov 25, 2011 798.23 806.53 787.48 790.18 0 -12.20(-1.52%)
Nov 23, 2011 802.38 802.38 802.38 0 -17.18(-2.10%)
Nov 22, 2011 825.25 832.48 811.73 819.56 0 -3.37(-0.41%)
Nov 21, 2011 818.88 829.33 808.81 822.93 0 -11.98(-1.44%)
Nov 18, 2011 838.30 849.72 829.09 834.91 0 +5.28(+0.64%)
Nov 17, 2011 865.43 867.82 821.37 829.63 0 -36.06(-4.17%)
Nov 16, 2011 875.08 883.47 862.97 865.69 0 -17.15(-1.94%)
Nov 15, 2011 883.28 893.96 877.09 882.84 0 -3.92(-0.44%)
Nov 14, 2011 892.36 898.25 879.11 886.76 0 -10.08(-1.12%)
Nov 11, 2011 894.27 903.56 887.74 896.84 0 +14.13(+1.60%)
Nov 10, 2011 885.00 893.92 862.74 882.70 0 +4.01(+0.46%)
Nov 09, 2011 894.78 903.61 875.69 878.69 0 -43.48(-4.72%)
Nov 08, 2011 915.20 927.53 906.96 922.17 0 +13.05(+1.44%)
Nov 07, 2011 901.49 913.78 893.92 909.12 0 +5.04(+0.56%)
Nov 04, 2011 900.11 910.87 888.10 904.08 0 -4.57(-0.50%)
Nov 03, 2011 908.86 915.20 883.33 908.65 0 +14.85(+1.66%)
Nov 02, 2011 888.66 902.49 878.38 893.80 0 +23.85(+2.74%)
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.