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, 2018 963.66 969.17 960.38 962.81 0 +6.29(+0.66%)
Oct 30, 2018 948.82 958.03 945.70 956.52 0 +8.10(+0.85%)
Oct 29, 2018 952.46 956.93 945.25 948.42 0 -0.19(-0.02%)
Oct 26, 2018 949.23 954.38 943.19 948.61 0 -0.22(-0.02%)
Oct 24, 2018 966.45 969.14 948.13 948.83 0 -16.40(-1.70%)
Oct 23, 2018 972.19 974.78 959.59 965.23 0 -16.21(-1.65%)
Oct 22, 2018 989.57 991.04 978.85 981.44 0 -6.94(-0.70%)
Oct 19, 2018 989.74 994.14 987.30 988.38 0 -0.54(-0.05%)
Oct 18, 2018 991.84 995.55 987.71 988.92 0 -4.08(-0.41%)
Oct 17, 2018 998.12 999.60 989.57 993.00 0 -4.59(-0.46%)
Oct 16, 2018 990.95 998.16 987.98 997.60 0 +8.27(+0.84%)
Oct 15, 2018 993.36 996.59 987.37 989.33 0 -5.50(-0.55%)
Oct 12, 2018 995.89 1001 991.31 994.83 0 +5.20(+0.53%)
Oct 11, 2018 990.05 998.27 986.02 989.62 0 +0.54(+0.06%)
Oct 10, 2018 1012 1014 988.77 989.08 0 -20.06(-1.99%)
Oct 09, 2018 1011 1016 1008 1009 0 -3.60(-0.36%)
Oct 08, 2018 1011 1015 1009 1013 0 +1.29(+0.13%)
Oct 05, 2018 1015 1017 1008 1011 0 -3.96(-0.39%)
Oct 04, 2018 1015 1019 1011 1015 0 +0.99(+0.10%)
Oct 03, 2018 1016 1017 1011 1014 0 -1.02(-0.10%)
Oct 02, 2018 1013 1019 1011 1015 0 +3.86(+0.38%)
Oct 01, 2018 1011 1015 1007 1012 0 +2.01(+0.20%)
Sep 28, 2018 1007 1013 1004 1010 0 +3.40(+0.34%)
Sep 27, 2018 1011 1013 1004 1006 0 -4.03(-0.40%)
Sep 26, 2018 1008 1014 1005 1010 0 +1.77(+0.18%)
Sep 25, 2018 1005 1013 1003 1008 0 +4.65(+0.46%)
Sep 24, 2018 1006 1009 1002 1004 0 -2.20(-0.22%)
Sep 21, 2018 1011 1013 1004 1006 0 -3.71(-0.37%)
Sep 20, 2018 1008 1012 1006 1010 0 +3.22(+0.32%)
Sep 19, 2018 1004 1011 1003 1006 0 +3.39(+0.34%)
Sep 18, 2018 1002 1005 998.44 1003 0 +3.27(+0.33%)
Sep 17, 2018 996.65 1003 996.27 999.81 0 +4.25(+0.43%)
Sep 14, 2018 993.92 997.71 992.31 995.55 0 +0.35(+0.04%)
Sep 13, 2018 1002 1004 993.44 995.20 0 -5.00(-0.50%)
Sep 12, 2018 999.77 1003 996.22 1000 0 +0.40(+0.04%)
Sep 11, 2018 995.08 1002 992.83 999.80 0 +4.91(+0.49%)
Sep 10, 2018 993.59 997.52 992.79 994.89 0 +2.76(+0.28%)
Sep 07, 2018 990.63 993.96 988.38 992.13 0 -0.58(-0.06%)
Sep 06, 2018 993.19 996.65 989.77 992.71 0 -0.52(-0.05%)
Sep 05, 2018 993.54 996.15 987.13 993.23 0 -1.14(-0.11%)
Sep 04, 2018 995.38 997.41 990.73 994.37 0 -1.70(-0.17%)
Aug 31, 2018 996.07 996.07 996.07 996.07 0 +1.69(+0.17%)
Aug 30, 2018 994.78 996.62 992.85 994.37 0 -1.47(-0.15%)
Aug 29, 2018 991.87 997.69 990.70 995.85 0 +4.43(+0.45%)
Aug 28, 2018 992.56 993.52 989.57 991.42 0 +0.04(+0.00%)
Aug 27, 2018 989.37 993.94 987.79 991.38 0 +3.38(+0.34%)
Aug 24, 2018 986.36 988.82 984.74 988.00 0 +2.04(+0.21%)
Aug 23, 2018 983.90 987.88 981.70 985.95 0 +1.74(+0.18%)
Aug 22, 2018 983.37 985.56 981.03 984.21 0 +1.73(+0.18%)
Aug 21, 2018 983.73 988.76 981.25 982.48 0 -2.09(-0.21%)
Aug 20, 2018 979.59 987.88 978.47 984.57 0 +6.40(+0.65%)
Aug 17, 2018 977.34 981.18 975.26 978.16 0 +1.23(+0.13%)
Aug 16, 2018 977.65 980.86 975.57 976.93 0 +1.86(+0.19%)
Aug 15, 2018 976.45 977.78 971.07 975.07 0 -1.86(-0.19%)
Aug 14, 2018 978.56 980.73 975.49 976.92 0 -1.14(-0.12%)
Aug 13, 2018 981.22 984.62 976.31 978.07 0 -5.88(-0.60%)
Aug 10, 2018 985.85 991.04 982.42 983.95 0 -4.00(-0.41%)
Aug 09, 2018 983.43 988.98 981.27 987.95 0 +4.49(+0.46%)
Aug 08, 2018 987.98 989.17 982.86 983.47 0 -2.24(-0.23%)
Aug 07, 2018 990.60 994.75 983.95 985.70 0 -4.63(-0.47%)
Aug 06, 2018 990.09 994.24 987.67 990.33 0 -0.37(-0.04%)
Aug 03, 2018 991.44 995.27 986.17 990.70 0 +1.17(+0.12%)
Aug 02, 2018 979.45 991.38 974.91 989.53 0 +19.89(+2.05%)
Aug 01, 2018 974.33 978.44 964.40 969.64 0 -4.44(-0.46%)
Jul 31, 2018 971.65 976.03 969.66 974.08 0 +4.23(+0.44%)
Jul 30, 2018 973.73 976.82 968.60 969.85 0 -3.50(-0.36%)
Jul 27, 2018 979.80 980.68 972.28 973.35 0 -6.12(-0.62%)
Jul 26, 2018 974.33 981.29 973.72 979.47 0 +4.63(+0.47%)
Jul 25, 2018 972.40 975.99 968.53 974.84 0 +3.18(+0.33%)
Jul 24, 2018 973.88 978.94 970.35 971.66 0 +0.38(+0.04%)
Jul 23, 2018 971.63 973.34 969.69 971.28 0 -0.03(-0.00%)
Jul 20, 2018 969.45 973.73 968.25 971.31 0 +0.30(+0.03%)
Jul 19, 2018 969.96 972.71 966.55 971.01 0 -0.16(-0.02%)
Jul 18, 2018 972.36 974.47 968.39 971.17 0 +1.30(+0.13%)
Jul 17, 2018 970.84 973.68 966.71 969.87 0 +0.21(+0.02%)
Jul 16, 2018 971.12 973.19 966.09 969.66 0 -1.79(-0.18%)
Jul 13, 2018 974.34 976.32 970.05 971.45 0 -3.75(-0.38%)
Jul 12, 2018 976.42 977.30 970.33 975.20 0 +1.78(+0.18%)
Jul 11, 2018 977.36 979.36 971.65 973.42 0 -6.58(-0.67%)
Jul 10, 2018 979.59 982.98 976.68 980.00 0 +0.60(+0.06%)
Jul 09, 2018 976.11 980.88 975.81 979.40 0 +4.81(+0.49%)
Jul 06, 2018 973.18 976.38 970.54 974.59 0 +0.62(+0.06%)
Jul 05, 2018 977.67 980.17 970.50 973.97 0 -3.15(-0.32%)
Jul 03, 2018 977.12 977.12 977.12 977.12 0 +3.70(+0.38%)
Jul 02, 2018 975.82 977.22 970.98 973.42 0 -4.00(-0.41%)
Jun 29, 2018 978.38 983.02 976.53 977.42 0 +1.18(+0.12%)
Jun 28, 2018 979.00 982.99 972.66 976.24 0 +3.70(+0.38%)
Jun 27, 2018 975.77 980.15 971.78 972.54 0 -2.10(-0.22%)
Jun 26, 2018 974.94 977.07 972.28 974.64 0 +0.65(+0.07%)
Jun 25, 2018 977.66 979.19 972.41 974.00 0 -6.58(-0.67%)
Jun 22, 2018 980.65 985.63 978.77 980.58 0 +2.70(+0.28%)
Jun 21, 2018 976.69 981.86 974.91 977.88 0 +2.87(+0.29%)
Jun 20, 2018 978.86 980.15 972.28 975.01 0 -4.82(-0.49%)
Jun 19, 2018 982.61 984.43 971.73 979.83 0 -7.54(-0.76%)
Jun 18, 2018 980.58 988.84 978.99 987.37 0 +4.86(+0.49%)
Jun 15, 2018 982.53 985.38 979.18 982.51 0 -2.08(-0.21%)
Jun 14, 2018 982.43 985.74 977.42 984.59 0 +3.54(+0.36%)
Jun 13, 2018 981.04 984.95 974.81 981.05 0 +0.50(+0.05%)
Jun 12, 2018 979.45 982.03 978.44 980.55 0 +1.59(+0.16%)
Jun 11, 2018 978.89 980.12 976.92 978.96 0 -0.12(-0.01%)
Jun 08, 2018 977.06 980.01 975.17 979.08 0 +1.51(+0.15%)
Jun 07, 2018 977.18 979.21 976.21 977.57 0 +1.06(+0.11%)
Jun 06, 2018 972.65 976.94 971.76 976.51 0 +4.12(+0.42%)
Jun 05, 2018 970.72 975.22 970.08 972.39 0 +2.55(+0.26%)
Jun 04, 2018 970.28 971.30 968.60 969.85 0 +1.36(+0.14%)
Jun 01, 2018 969.92 972.03 966.60 968.48 0 -2.14(-0.22%)
May 31, 2018 972.72 973.88 969.45 970.63 0 -2.21(-0.23%)
May 30, 2018 971.89 974.51 970.07 972.84 0 +2.15(+0.22%)
May 29, 2018 967.94 973.83 966.36 970.69 0 +2.26(+0.23%)
May 25, 2018 968.44 968.44 968.44 968.44 0 +4.65(+0.48%)
May 24, 2018 964.09 967.81 961.68 963.79 0 -0.63(-0.07%)
May 23, 2018 966.40 967.56 960.78 964.42 0 -2.74(-0.28%)
May 22, 2018 969.87 971.56 966.73 967.15 0 -2.01(-0.21%)
May 21, 2018 967.80 971.04 966.43 969.17 0 +2.33(+0.24%)
May 18, 2018 964.47 968.27 963.52 966.84 0 +1.90(+0.20%)
May 17, 2018 963.03 966.12 962.06 964.94 0 +1.45(+0.15%)
May 16, 2018 963.79 966.74 960.56 963.50 0 -0.80(-0.08%)
May 15, 2018 959.44 965.17 958.64 964.29 0 +5.31(+0.55%)
May 14, 2018 957.86 960.78 956.67 958.99 0 +1.74(+0.18%)
May 11, 2018 956.29 959.04 954.72 957.24 0 +0.59(+0.06%)
May 10, 2018 954.95 958.60 953.83 956.66 0 +1.82(+0.19%)
May 09, 2018 955.26 958.11 951.35 954.84 0 +1.40(+0.15%)
May 08, 2018 952.46 954.98 950.64 953.44 0 -0.45(-0.05%)
May 07, 2018 955.47 958.59 951.71 953.89 0 -0.89(-0.09%)
May 04, 2018 952.35 956.97 950.31 954.78 0 +1.87(+0.20%)
May 03, 2018 951.10 956.09 948.04 952.91 0 -2.24(-0.23%)
May 02, 2018 956.67 961.18 952.30 955.15 0 -3.43(-0.36%)
May 01, 2018 956.48 960.19 954.08 958.59 0 +0.96(+0.10%)
Apr 30, 2018 958.29 961.41 955.27 957.62 0 -0.91(-0.09%)
Apr 27, 2018 958.43 960.32 956.30 958.53 0 -0.09(-0.01%)
Apr 26, 2018 959.57 961.26 957.38 958.62 0 +0.85(+0.09%)
Apr 25, 2018 956.86 960.15 953.75 957.77 0 +1.88(+0.20%)
Apr 24, 2018 958.54 960.69 953.09 955.89 0 -1.88(-0.20%)
Apr 23, 2018 955.65 961.92 953.98 957.77 0 +1.26(+0.13%)
Apr 20, 2018 957.99 960.43 954.94 956.51 0 -0.10(-0.01%)
Apr 19, 2018 958.29 959.54 953.46 956.61 0 -2.21(-0.23%)
Apr 18, 2018 958.61 962.73 955.05 958.82 0 -1.15(-0.12%)
Apr 17, 2018 959.78 962.64 957.42 959.97 0 +1.01(+0.10%)
Apr 16, 2018 957.37 960.35 955.53 958.96 0 +2.54(+0.27%)
Apr 13, 2018 956.35 958.30 953.54 956.42 0 +1.26(+0.13%)
Apr 12, 2018 953.05 957.70 951.10 955.16 0 +2.69(+0.28%)
Apr 11, 2018 953.49 955.85 950.47 952.47 0 +0.54(+0.06%)
Apr 10, 2018 952.47 957.64 947.81 951.94 0 +0.45(+0.05%)
Apr 09, 2018 926.08 959.94 921.45 951.48 0 +26.96(+2.92%)
Apr 06, 2018 927.33 933.18 921.79 924.53 0 -5.47(-0.59%)
Apr 05, 2018 921.92 931.43 920.29 930.00 0 +8.50(+0.92%)
Apr 04, 2018 917.41 922.64 914.53 921.50 0 +0.19(+0.02%)
Apr 03, 2018 920.16 923.27 917.11 921.30 0 +3.08(+0.34%)
Apr 02, 2018 922.48 925.64 915.58 918.22 0 -4.07(-0.44%)
Mar 29, 2018 922.29 922.29 922.29 922.29 0 +3.22(+0.35%)
Mar 28, 2018 924.63 926.40 918.11 919.07 0 -5.79(-0.63%)
Mar 27, 2018 926.56 930.35 921.98 924.86 0 -0.83(-0.09%)
Mar 26, 2018 926.33 927.15 920.32 925.70 0 +3.68(+0.40%)
Mar 23, 2018 925.67 929.74 920.95 922.01 0 -2.65(-0.29%)
Mar 22, 2018 932.54 935.14 923.94 924.66 0 -10.41(-1.11%)
Mar 21, 2018 932.26 938.96 930.39 935.07 0 +4.06(+0.44%)
Mar 20, 2018 929.71 935.29 926.27 931.01 0 +2.58(+0.28%)
Mar 19, 2018 929.11 932.75 924.46 928.44 0 -2.17(-0.23%)
Mar 16, 2018 930.75 937.43 928.35 930.61 0 +1.10(+0.12%)
Mar 15, 2018 955.08 956.50 925.57 929.51 0 -25.34(-2.65%)
Mar 14, 2018 957.97 959.27 952.58 954.86 0 -2.69(-0.28%)
Mar 13, 2018 959.59 962.15 955.05 957.54 0 -0.93(-0.10%)
Mar 12, 2018 957.95 962.40 955.43 958.48 0 -0.50(-0.05%)
Mar 09, 2018 956.65 960.30 952.94 958.98 0 +4.20(+0.44%)
Mar 08, 2018 955.42 956.76 950.65 954.78 0 -1.60(-0.17%)
Mar 07, 2018 956.39 957.82 955.04 956.38 0 -3.90(-0.41%)
Mar 06, 2018 962.64 964.27 956.52 960.28 0 -1.04(-0.11%)
Mar 05, 2018 954.77 963.49 953.67 961.32 0 +6.99(+0.73%)
Mar 02, 2018 952.85 956.65 948.78 954.33 0 +0.44(+0.05%)
Mar 01, 2018 955.65 960.11 950.05 953.89 0 -1.17(-0.12%)
Feb 28, 2018 957.47 961.68 953.79 955.06 0 -0.03(-0.00%)
Feb 27, 2018 956.34 960.50 954.16 955.09 0 -3.03(-0.32%)
Feb 26, 2018 956.85 966.12 952.49 958.11 0 +1.94(+0.20%)
Feb 23, 2018 949.83 956.81 948.52 956.17 0 +7.95(+0.84%)
Feb 22, 2018 948.20 953.01 947.67 948.22 0 +0.80(+0.08%)
Feb 21, 2018 947.21 953.76 945.60 947.42 0 +1.00(+0.11%)
Feb 20, 2018 947.00 950.18 942.23 946.42 0 +0.56(+0.06%)
Feb 16, 2018 945.86 945.86 945.86 945.86 0 -1.61(-0.17%)
Feb 15, 2018 947.01 948.90 940.82 947.47 0 +4.33(+0.46%)
Feb 14, 2018 938.72 945.63 936.96 943.14 0 +1.83(+0.19%)
Feb 13, 2018 940.15 945.20 938.19 941.32 0 -0.87(-0.09%)
Feb 12, 2018 936.00 946.63 934.08 942.18 0 +9.11(+0.98%)
Feb 09, 2018 935.81 938.58 925.67 933.07 0 -0.21(-0.02%)
Feb 08, 2018 943.50 945.92 933.03 933.29 0 -9.06(-0.96%)
Feb 07, 2018 935.36 948.84 934.93 942.35 0 +5.23(+0.56%)
Feb 06, 2018 929.13 941.39 927.37 937.12 0 -1.76(-0.19%)
Feb 05, 2018 945.40 951.53 935.67 938.88 0 -7.88(-0.83%)
Feb 02, 2018 950.32 955.35 945.81 946.75 0 -7.27(-0.76%)
Feb 01, 2018 954.62 958.73 950.90 954.03 0 -1.50(-0.16%)
Jan 31, 2018 957.27 960.52 951.30 955.53 0 -2.13(-0.22%)
Jan 30, 2018 957.70 961.56 952.68 957.66 0 -6.22(-0.64%)
Jan 29, 2018 965.33 968.29 962.11 963.88 0 -3.24(-0.34%)
Jan 26, 2018 965.21 969.22 961.94 967.12 0 +3.66(+0.38%)
Jan 25, 2018 966.94 970.24 959.95 963.46 0 -1.59(-0.16%)
Jan 24, 2018 961.81 968.21 958.79 965.05 0 +3.23(+0.34%)
Jan 23, 2018 956.25 966.00 953.99 961.82 0 +3.38(+0.35%)
Jan 22, 2018 955.94 959.39 954.02 958.45 0 +1.79(+0.19%)
Jan 19, 2018 951.27 960.20 947.47 956.66 0 +7.07(+0.74%)
Jan 18, 2018 948.96 953.31 947.22 949.59 0 +1.29(+0.14%)
Jan 17, 2018 954.64 956.44 946.90 948.30 0 -5.46(-0.57%)
Jan 16, 2018 960.48 962.26 950.52 953.76 0 -7.15(-0.74%)
Jan 12, 2018 960.91 960.91 960.91 960.91 0 -0.48(-0.05%)
Jan 11, 2018 957.15 962.02 956.22 961.39 0 +4.92(+0.51%)
Jan 10, 2018 956.95 958.52 954.27 956.47 0 -1.46(-0.15%)
Jan 09, 2018 958.39 960.37 955.98 957.92 0 -0.12(-0.01%)
Jan 08, 2018 957.76 960.31 954.96 958.05 0 +0.62(+0.06%)
Jan 05, 2018 957.58 958.63 953.78 957.43 0 +2.46(+0.26%)
Jan 04, 2018 954.73 957.08 951.25 954.98 0 +0.05(+0.01%)
Jan 03, 2018 953.94 956.56 952.49 954.92 0 +1.48(+0.16%)
Jan 02, 2018 951.17 954.29 949.67 953.44 0 +4.42(+0.47%)
Dec 29, 2017 949.02 949.02 949.02 949.02 0 +3.24(+0.34%)
Dec 28, 2017 946.27 953.08 943.85 945.78 0 -0.89(-0.09%)
Dec 27, 2017 941.70 948.67 940.66 946.67 0 +4.79(+0.51%)
Dec 26, 2017 939.08 946.21 936.06 941.88 0 +2.70(+0.29%)
Dec 22, 2017 934.92 940.81 932.07 939.18 0 +4.42(+0.47%)
Dec 21, 2017 931.95 937.82 928.75 934.76 0 +5.22(+0.56%)
Dec 20, 2017 932.37 935.25 925.38 929.54 0 -2.47(-0.26%)
Dec 19, 2017 929.44 937.64 926.45 932.01 0 -4.20(-0.45%)
Dec 18, 2017 937.97 943.68 933.90 936.21 0 +0.93(+0.10%)
Dec 15, 2017 938.02 941.00 931.15 935.27 0 -3.62(-0.39%)
Dec 14, 2017 940.02 942.54 937.61 938.89 0 -1.85(-0.20%)
Dec 13, 2017 937.72 944.42 935.67 940.74 0 +4.02(+0.43%)
Dec 12, 2017 930.50 941.71 927.20 936.71 0 +7.76(+0.84%)
Dec 11, 2017 924.53 931.12 921.91 928.95 0 +5.51(+0.60%)
Dec 08, 2017 922.82 928.13 912.18 923.44 0 +0.36(+0.04%)
Dec 07, 2017 919.26 925.16 915.95 923.08 0 +5.19(+0.57%)
Dec 06, 2017 921.39 927.37 916.70 917.89 0 -5.55(-0.60%)
Dec 05, 2017 925.77 930.52 921.46 923.44 0 -1.16(-0.13%)
Dec 04, 2017 934.54 936.29 923.70 924.60 0 -7.85(-0.84%)
Dec 01, 2017 932.84 937.90 927.77 932.45 0 +1.71(+0.18%)
Nov 30, 2017 925.86 932.32 923.72 930.75 0 +5.19(+0.56%)
Nov 29, 2017 927.97 930.53 923.24 925.55 0 -2.20(-0.24%)
Nov 28, 2017 923.01 929.12 921.91 927.75 0 +5.54(+0.60%)
Nov 27, 2017 924.69 927.04 920.95 922.21 0 -2.17(-0.23%)
Nov 24, 2017 924.29 926.64 921.72 924.38 0 -0.56(-0.06%)
Nov 22, 2017 925.58 928.09 922.68 924.95 0 -0.15(-0.02%)
Nov 21, 2017 921.28 928.46 919.83 925.10 0 +5.50(+0.60%)
Nov 20, 2017 919.07 922.87 916.92 919.60 0 -0.22(-0.02%)
Nov 17, 2017 920.11 922.86 917.18 919.82 0 -1.63(-0.18%)
Nov 16, 2017 915.36 924.39 914.28 921.45 0 +8.71(+0.95%)
Nov 15, 2017 915.20 917.26 906.08 912.74 0 -4.57(-0.50%)
Nov 14, 2017 920.04 926.14 914.32 917.30 0 -6.46(-0.70%)
Nov 13, 2017 921.61 927.10 920.11 923.76 0 +0.41(+0.04%)
Nov 10, 2017 919.10 927.72 918.46 923.36 0 +2.23(+0.24%)
Nov 09, 2017 921.94 927.11 915.68 921.13 0 -0.88(-0.10%)
Nov 08, 2017 924.24 930.89 915.10 922.01 0 -6.56(-0.71%)
Nov 07, 2017 927.24 932.49 921.79 928.57 0 -3.39(-0.36%)
Nov 06, 2017 933.38 936.05 929.58 931.96 0 -1.03(-0.11%)
Nov 03, 2017 934.44 937.80 927.90 932.99 0 -2.22(-0.24%)
Nov 02, 2017 939.25 942.18 930.05 935.21 0 -2.88(-0.31%)
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.