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 (%)
Nov 30, 2015 772.26 780.48 768.81 775.88 0 +4.00(+0.52%)
Nov 27, 2015 774.35 776.55 770.31 771.87 0 -3.78(-0.49%)
Nov 25, 2015 775.65 775.65 775.65 775.65 0 +1.03(+0.13%)
Nov 24, 2015 765.34 777.92 762.63 774.62 0 +9.35(+1.22%)
Nov 23, 2015 765.28 769.55 764.22 765.28 0 -9.15(-1.18%)
Nov 20, 2015 785.02 787.67 770.24 774.43 0 -6.17(-0.79%)
Nov 19, 2015 782.01 790.32 776.90 780.60 0 -7.09(-0.90%)
Nov 18, 2015 777.07 792.27 770.96 787.68 0 -0.36(-0.05%)
Nov 17, 2015 775.44 801.85 764.43 788.05 0 +16.62(+2.15%)
Nov 16, 2015 764.37 774.67 759.30 771.43 0 -0.22(-0.03%)
Nov 13, 2015 764.63 776.82 754.81 771.64 0 +21.08(+2.81%)
Nov 12, 2015 744.63 755.52 741.74 750.56 0 -3.39(-0.45%)
Nov 11, 2015 752.93 759.14 747.59 753.95 0 +4.01(+0.54%)
Nov 10, 2015 756.30 760.44 746.42 749.94 0 -11.94(-1.57%)
Nov 09, 2015 754.99 763.87 749.00 761.88 0 +4.79(+0.63%)
Nov 06, 2015 760.49 764.63 751.68 757.09 0 -11.43(-1.49%)
Nov 05, 2015 763.83 781.14 753.17 768.52 0 +6.97(+0.91%)
Nov 04, 2015 772.45 776.36 759.22 761.55 0 -10.17(-1.32%)
Nov 03, 2015 754.78 777.08 750.46 771.72 0 +16.31(+2.16%)
Nov 02, 2015 748.99 759.02 745.80 755.41 0 +8.63(+1.16%)
Oct 30, 2015 750.46 754.74 742.67 746.79 0 -6.37(-0.85%)
Oct 29, 2015 750.27 758.77 743.18 753.16 0 +0.14(+0.02%)
Oct 28, 2015 745.72 758.39 744.11 753.03 0 +7.30(+0.98%)
Oct 27, 2015 748.38 750.81 740.08 745.72 0 -7.49(-0.99%)
Oct 26, 2015 754.37 759.36 748.40 753.21 0 -5.20(-0.69%)
Oct 23, 2015 757.70 764.88 750.05 758.40 0 +2.65(+0.35%)
Oct 22, 2015 754.56 762.89 747.64 755.75 0 +2.93(+0.39%)
Oct 21, 2015 754.01 762.52 745.75 752.82 0 +10.34(+1.39%)
Oct 20, 2015 741.25 750.10 738.93 742.47 0 +3.37(+0.46%)
Oct 19, 2015 735.93 742.51 728.67 739.10 0 +2.78(+0.38%)
Oct 16, 2015 742.84 744.24 731.82 736.33 0 -4.41(-0.60%)
Oct 15, 2015 733.56 743.55 725.50 740.74 0 +6.37(+0.87%)
Oct 14, 2015 724.47 739.38 722.24 734.37 0 +8.23(+1.13%)
Oct 13, 2015 725.65 730.75 719.51 726.13 0 -9.20(-1.25%)
Oct 12, 2015 740.29 741.49 730.38 735.34 0 -4.06(-0.55%)
Oct 09, 2015 739.17 748.89 733.14 739.40 0 +1.59(+0.22%)
Oct 08, 2015 730.85 743.43 727.88 737.81 0 +1.27(+0.17%)
Oct 07, 2015 711.52 747.44 709.86 736.54 0 +7.95(+1.09%)
Oct 06, 2015 724.03 737.54 717.75 728.59 0 -0.37(-0.05%)
Oct 05, 2015 726.25 736.33 722.48 728.96 0 +10.66(+1.48%)
Oct 02, 2015 698.81 718.63 695.27 718.30 0 +15.64(+2.23%)
Oct 01, 2015 707.97 710.92 695.61 702.66 0 -1.39(-0.20%)
Sep 30, 2015 700.71 706.92 696.04 704.05 0 +11.83(+1.71%)
Sep 29, 2015 691.06 699.25 687.33 692.22 0 +6.16(+0.90%)
Sep 28, 2015 692.87 696.17 681.75 686.06 0 -12.84(-1.84%)
Sep 25, 2015 704.13 706.24 694.16 698.91 0 -3.15(-0.45%)
Sep 24, 2015 700.45 706.02 685.97 702.06 0 -3.36(-0.48%)
Sep 23, 2015 725.20 727.12 704.19 705.42 0 -24.50(-3.36%)
Sep 22, 2015 739.93 741.11 722.77 729.92 0 -17.92(-2.40%)
Sep 21, 2015 755.85 758.14 745.42 747.84 0 -9.41(-1.24%)
Sep 18, 2015 764.21 767.27 753.08 757.25 0 -13.90(-1.80%)
Sep 17, 2015 772.72 781.00 767.50 771.14 0 -6.26(-0.81%)
Sep 16, 2015 771.84 780.92 766.29 777.41 0 +4.85(+0.63%)
Sep 15, 2015 768.17 774.73 762.77 772.55 0 +6.97(+0.91%)
Sep 14, 2015 777.59 779.43 763.39 765.58 0 -13.65(-1.75%)
Sep 11, 2015 781.84 784.81 774.09 779.23 0 -5.11(-0.65%)
Sep 10, 2015 780.95 790.08 778.20 784.34 0 +1.34(+0.17%)
Sep 09, 2015 793.70 800.05 779.93 783.00 0 -8.36(-1.06%)
Sep 08, 2015 794.73 798.48 785.54 791.36 0 +1.80(+0.23%)
Sep 04, 2015 789.55 789.55 789.55 789.55 0 -10.05(-1.26%)
Sep 03, 2015 798.91 806.19 794.62 799.61 0 +6.82(+0.86%)
Sep 02, 2015 794.19 796.95 781.84 792.78 0 +3.07(+0.39%)
Sep 01, 2015 788.58 798.86 784.44 789.71 0 -14.33(-1.78%)
Aug 31, 2015 800.32 809.98 794.04 804.04 0 +2.03(+0.25%)
Aug 28, 2015 797.23 804.40 790.85 802.01 0 +0.16(+0.02%)
Aug 27, 2015 795.81 811.53 788.56 801.85 0 +14.68(+1.86%)
Aug 26, 2015 804.33 829.38 737.82 787.18 0 -0.42(-0.05%)
Aug 25, 2015 838.65 839.57 787.05 787.60 0 -27.37(-3.36%)
Aug 24, 2015 790.03 848.53 779.83 814.97 0 -5.79(-0.71%)
Aug 21, 2015 835.95 839.87 819.16 820.75 0 -21.12(-2.51%)
Aug 20, 2015 854.44 856.36 841.03 841.88 0 -18.16(-2.11%)
Aug 19, 2015 860.64 867.13 852.61 860.04 0 -5.38(-0.62%)
Aug 18, 2015 868.08 870.78 860.55 865.42 0 -3.86(-0.44%)
Aug 17, 2015 865.26 871.44 860.79 869.28 0 +3.88(+0.45%)
Aug 14, 2015 864.02 868.85 861.10 865.40 0 +0.73(+0.08%)
Aug 13, 2015 863.70 868.94 857.53 864.67 0 +0.19(+0.02%)
Aug 12, 2015 857.97 867.03 850.50 864.48 0 +3.48(+0.40%)
Aug 11, 2015 866.12 867.31 854.74 861.00 0 -10.45(-1.20%)
Aug 10, 2015 863.08 874.40 860.34 871.45 0 +11.33(+1.32%)
Aug 07, 2015 865.60 869.34 857.44 860.12 0 -7.94(-0.91%)
Aug 06, 2015 873.08 876.73 863.86 868.06 0 -6.63(-0.76%)
Aug 05, 2015 881.68 885.81 871.81 874.69 0 -0.35(-0.04%)
Aug 04, 2015 873.45 885.30 869.29 875.04 0 +3.15(+0.36%)
Aug 03, 2015 868.31 885.77 865.07 871.88 0 +5.11(+0.59%)
Jul 31, 2015 874.66 879.62 864.47 866.78 0 -2.22(-0.26%)
Jul 30, 2015 865.34 876.13 862.42 869.00 0 +6.52(+0.76%)
Jul 29, 2015 865.00 870.54 857.77 862.47 0 -1.48(-0.17%)
Jul 28, 2015 863.70 866.06 852.02 863.96 0 +1.79(+0.21%)
Jul 27, 2015 872.45 874.50 859.14 862.17 0 -14.32(-1.63%)
Jul 24, 2015 883.89 885.78 871.75 876.49 0 -6.61(-0.75%)
Jul 23, 2015 889.16 892.56 880.24 883.09 0 -7.04(-0.79%)
Jul 22, 2015 896.02 899.92 886.95 890.13 0 -7.11(-0.79%)
Jul 21, 2015 901.79 905.62 894.14 897.24 0 -5.02(-0.56%)
Jul 20, 2015 907.07 910.35 897.76 902.26 0 -7.09(-0.78%)
Jul 17, 2015 912.16 917.09 902.62 909.36 0 -1.85(-0.20%)
Jul 16, 2015 911.96 915.90 906.20 911.20 0 +4.24(+0.47%)
Jul 15, 2015 913.55 915.88 903.75 906.97 0 +4.55(+0.50%)
Jul 14, 2015 904.54 909.30 896.11 902.42 0 +1.65(+0.18%)
Jul 13, 2015 905.39 907.18 897.27 900.77 0 -5.43(-0.60%)
Jul 10, 2015 905.07 910.06 899.93 906.20 0 +19.25(+2.17%)
Jul 09, 2015 896.29 899.38 884.79 886.95 0 -0.33(-0.04%)
Jul 08, 2015 898.95 903.93 884.98 887.28 0 -22.51(-2.47%)
Jul 07, 2015 914.25 916.71 897.50 909.79 0 -5.05(-0.55%)
Jul 06, 2015 915.00 920.41 909.61 914.84 0 -5.52(-0.60%)
Jul 02, 2015 920.37 920.37 920.37 920.37 0 +7.58(+0.83%)
Jul 01, 2015 908.93 916.21 906.15 912.78 0 +6.03(+0.66%)
Jun 30, 2015 903.33 915.11 892.09 906.76 0 +9.23(+1.03%)
Jun 29, 2015 904.19 913.38 896.05 897.53 0 -14.13(-1.55%)
Jun 26, 2015 921.79 928.33 906.73 911.66 0 -10.35(-1.12%)
Jun 25, 2015 912.91 928.51 907.68 922.00 0 +9.08(+1.00%)
Jun 24, 2015 937.67 940.10 911.43 912.92 0 -29.37(-3.12%)
Jun 23, 2015 946.90 951.57 939.44 942.29 0 -5.77(-0.61%)
Jun 22, 2015 945.17 953.38 940.41 948.07 0 +7.06(+0.75%)
Jun 19, 2015 950.46 952.89 939.26 941.01 0 -9.05(-0.95%)
Jun 18, 2015 944.31 956.14 941.32 950.06 0 -78.76(-7.66%)
Jun 17, 2015 1032 1034 1020 1029 0 -1.54(-0.15%)
Jun 16, 2015 1027 1034 1024 1030 0 +1.25(+0.12%)
Jun 15, 2015 1031 1037 1022 1029 0 -7.41(-0.71%)
Jun 12, 2015 1040 1044 1033 1037 0 -4.20(-0.40%)
Jun 11, 2015 1042 1047 1034 1041 0 -0.96(-0.09%)
Jun 10, 2015 1045 1055 1034 1042 0 +7.62(+0.74%)
Jun 09, 2015 1036 1042 1029 1034 0 -1.94(-0.19%)
Jun 08, 2015 1044 1049 1033 1036 0 -9.41(-0.90%)
Jun 05, 2015 1042 1052 1035 1045 0 -4.25(-0.40%)
Jun 04, 2015 1064 1071 1046 1050 0 -26.41(-2.45%)
Jun 03, 2015 1069 1097 1060 1076 0 +9.62(+0.90%)
Jun 02, 2015 1063 1071 1058 1066 0 +4.73(+0.45%)
Jun 01, 2015 1069 1071 1053 1062 0 -8.01(-0.75%)
May 29, 2015 1083 1087 1065 1070 0 -19.38(-1.78%)
May 28, 2015 1077 1102 1073 1089 0 +7.62(+0.70%)
May 27, 2015 1077 1087 1073 1081 0 +7.82(+0.73%)
May 26, 2015 1083 1085 1071 1074 0 -15.46(-1.42%)
May 22, 2015 1089 1089 1089 1089 0 -3.17(-0.29%)
May 21, 2015 1083 1097 1079 1092 0 +6.10(+0.56%)
May 20, 2015 1084 1095 1075 1086 0 +9.53(+0.89%)
May 19, 2015 1074 1082 1068 1077 0 -1.92(-0.18%)
May 18, 2015 1082 1085 1075 1079 0 -2.82(-0.26%)
May 15, 2015 1069 1084 1065 1081 0 -0.80(-0.07%)
May 14, 2015 1069 1085 1066 1082 0 +16.20(+1.52%)
May 13, 2015 1055 1071 1051 1066 0 +11.58(+1.10%)
May 12, 2015 1060 1066 1052 1054 0 -6.47(-0.61%)
May 11, 2015 1072 1076 1056 1061 0 -11.52(-1.07%)
May 08, 2015 1078 1094 1056 1072 0 +36.46(+3.52%)
May 07, 2015 1021 1042 997.51 1036 0 +27.32(+2.71%)
May 06, 2015 1012 1017 1004 1009 0 +0.97(+0.10%)
May 05, 2015 1012 1021 1004 1008 0 +0.36(+0.04%)
May 04, 2015 1012 1022 1003 1007 0 -27.50(-2.66%)
May 01, 2015 1024 1040 1012 1035 0 +53.98(+5.50%)
Apr 30, 2015 984.63 988.42 974.87 980.83 0 -16.12(-1.62%)
Apr 29, 2015 994.11 1003 988.37 996.94 0 +2.05(+0.21%)
Apr 28, 2015 997.12 1003 986.73 994.89 0 -8.44(-0.84%)
Apr 27, 2015 1011 1016 1001 1003 0 -7.12(-0.70%)
Apr 24, 2015 1007 1016 1003 1010 0 +4.31(+0.43%)
Apr 23, 2015 994.88 1010 990.97 1006 0 +12.66(+1.27%)
Apr 22, 2015 992.54 997.39 986.29 993.48 0 -4.81(-0.48%)
Apr 21, 2015 998.28 1003 991.96 998.28 0 +0.26(+0.03%)
Apr 20, 2015 1001 1007 994.24 998.02 0 -1.96(-0.20%)
Apr 17, 2015 1008 1013 996.57 999.98 0 -20.15(-1.97%)
Apr 16, 2015 1016 1025 1011 1020 0 +1.44(+0.14%)
Apr 15, 2015 1017 1024 1013 1019 0 +6.62(+0.65%)
Apr 14, 2015 1015 1018 1007 1012 0 -2.01(-0.20%)
Apr 13, 2015 1019 1023 1012 1014 0 -3.43(-0.34%)
Apr 10, 2015 1014 1020 1009 1018 0 +4.09(+0.40%)
Apr 09, 2015 1009 1020 1003 1013 0 +5.34(+0.53%)
Apr 08, 2015 1013 1019 1005 1008 0 -1.02(-0.10%)
Apr 07, 2015 1007 1017 1004 1009 0 +4.47(+0.44%)
Apr 06, 2015 997.29 1011 995.18 1005 0 +6.42(+0.64%)
Apr 02, 2015 998.21 998.21 998.21 998.21 0 -0.96(-0.10%)
Apr 01, 2015 990.18 1003 981.68 999.17 0 +21.10(+2.16%)
Mar 31, 2015 980.47 988.41 974.53 978.07 0 -8.64(-0.88%)
Mar 30, 2015 983.77 992.37 978.36 986.71 0 +5.64(+0.57%)
Mar 27, 2015 985.68 990.65 976.18 981.07 0 -3.43(-0.35%)
Mar 26, 2015 985.91 990.52 977.91 984.50 0 +0.44(+0.04%)
Mar 25, 2015 994.20 1001 983.52 984.05 0 -6.29(-0.63%)
Mar 24, 2015 987.58 998.40 982.41 990.34 0 +0.22(+0.02%)
Mar 23, 2015 993.32 999.97 981.96 990.12 0 -5.51(-0.55%)
Mar 20, 2015 994.74 1005 989.34 995.63 0 +8.69(+0.88%)
Mar 19, 2015 995.18 998.98 984.90 986.95 0 -22.60(-2.24%)
Mar 18, 2015 998.41 1014 990.11 1010 0 +9.86(+0.99%)
Mar 17, 2015 999.24 1005 993.63 999.69 0 -5.86(-0.58%)
Mar 16, 2015 998.96 1009 995.95 1006 0 +9.32(+0.94%)
Mar 13, 2015 997.67 1002 987.25 996.23 0 -6.65(-0.66%)
Mar 12, 2015 1002 1010 994.17 1003 0 +9.28(+0.93%)
Mar 11, 2015 996.48 1003 990.57 993.60 0 +0.37(+0.04%)
Mar 10, 2015 999.06 1002 988.37 993.24 0 -18.40(-1.82%)
Mar 09, 2015 1010 1017 1007 1012 0 +3.02(+0.30%)
Mar 06, 2015 1013 1018 1004 1009 0 -10.82(-1.06%)
Mar 05, 2015 1030 1031 1015 1019 0 -11.74(-1.14%)
Mar 04, 2015 1031 1034 1023 1031 0 -3.62(-0.35%)
Mar 03, 2015 1037 1037 1030 1035 0 -12.74(-1.22%)
Mar 02, 2015 1043 1050 1033 1048 0 +4.55(+0.44%)
Feb 27, 2015 1041 1049 1037 1043 0 +2.38(+0.23%)
Feb 26, 2015 1041 1042 1038 1041 0 -23.51(-2.21%)
Feb 25, 2015 1071 1076 1060 1064 0 -4.32(-0.40%)
Feb 24, 2015 1066 1073 1060 1068 0 +4.73(+0.44%)
Feb 23, 2015 1063 1069 1059 1064 0 -3.46(-0.32%)
Feb 20, 2015 1065 1071 1056 1067 0 +0.27(+0.03%)
Feb 19, 2015 1058 1073 1054 1067 0 +5.83(+0.55%)
Feb 18, 2015 1054 1065 1050 1061 0 +2.03(+0.19%)
Feb 17, 2015 1058 1065 1051 1059 0 -0.49(-0.05%)
Feb 13, 2015 1060 1060 1060 1060 0 +7.68(+0.73%)
Feb 12, 2015 1052 1057 1044 1052 0 +7.09(+0.68%)
Feb 11, 2015 1040 1050 1037 1045 0 +6.39(+0.62%)
Feb 10, 2015 1041 1044 1028 1038 0 -0.25(-0.02%)
Feb 09, 2015 1034 1044 1030 1039 0 +5.70(+0.55%)
Feb 06, 2015 1040 1042 1028 1033 0 -8.75(-0.84%)
Feb 05, 2015 1035 1046 1030 1042 0 +18.06(+1.76%)
Feb 04, 2015 1031 1036 1021 1024 0 -6.21(-0.60%)
Feb 03, 2015 1025 1035 1020 1030 0 +7.41(+0.72%)
Feb 02, 2015 1021 1026 1009 1022 0 +7.31(+0.72%)
Jan 30, 2015 1008 1026 1004 1015 0 +1.07(+0.11%)
Jan 29, 2015 1012 1025 1001 1014 0 +6.06(+0.60%)
Jan 28, 2015 1021 1023 1005 1008 0 -9.72(-0.96%)
Jan 27, 2015 1010 1024 1007 1018 0 +2.81(+0.28%)
Jan 26, 2015 1009 1018 1004 1015 0 +1.69(+0.17%)
Jan 23, 2015 1021 1026 1011 1013 0 -17.75(-1.72%)
Jan 22, 2015 1025 1034 1023 1031 0 +9.38(+0.92%)
Jan 21, 2015 1020 1028 1011 1022 0 +7.19(+0.71%)
Jan 20, 2015 1020 1026 1004 1014 0 +7.00(+0.69%)
Jan 16, 2015 1003 1008 1002 1007 0 +1.15(+0.11%)
Jan 15, 2015 1006 1020 999.64 1006 0 +9.36(+0.94%)
Jan 14, 2015 996.49 1008 987.22 996.86 0 -6.20(-0.62%)
Jan 13, 2015 1003 1003 1003 1003 0 -14.03(-1.38%)
Jan 12, 2015 1012 1022 1003 1017 0 +4.25(+0.42%)
Jan 09, 2015 1015 1023 1007 1013 0 +0.85(+0.08%)
Jan 08, 2015 1002 1015 995.76 1012 0 +18.72(+1.88%)
Jan 07, 2015 983.98 1002 978.05 993.27 0 +11.81(+1.20%)
Jan 06, 2015 985.25 993.51 975.22 981.46 0 -0.14(-0.01%)
Jan 05, 2015 991.54 995.40 976.28 981.60 0 -18.55(-1.85%)
Jan 02, 2015 997.90 1005 989.82 1000 0 +4.08(+0.41%)
Dec 31, 2014 996.07 996.07 996.07 996.07 0 -11.52(-1.14%)
Dec 30, 2014 1006 1012 1001 1008 0 -0.69(-0.07%)
Dec 29, 2014 1007 1013 1004 1008 0 -2.01(-0.20%)
Dec 26, 2014 1009 1015 1003 1010 0 +2.81(+0.28%)
Dec 24, 2014 1007 1007 1007 1007 0 -7.40(-0.73%)
Dec 23, 2014 1008 1019 1005 1015 0 +6.97(+0.69%)
Dec 22, 2014 1006 1012 1000 1008 0 +4.86(+0.48%)
Dec 19, 2014 996.92 1011 992.84 1003 0 +11.99(+1.21%)
Dec 18, 2014 992.18 996.17 977.07 991.06 0 +10.41(+1.06%)
Dec 17, 2014 963.94 984.13 962.24 980.64 0 +17.33(+1.80%)
Dec 16, 2014 963.31 978.24 963.31 963.31 0 -1.53(-0.16%)
Dec 15, 2014 971.51 977.27 959.36 964.84 0 -1.53(-0.16%)
Dec 12, 2014 976.49 980.37 964.86 966.38 0 -17.08(-1.74%)
Dec 11, 2014 981.48 993.40 978.28 983.45 0 +2.39(+0.24%)
Dec 10, 2014 992.20 994.63 978.09 981.06 0 -6.79(-0.69%)
Dec 09, 2014 983.16 992.95 977.73 987.85 0 -1.13(-0.11%)
Dec 08, 2014 996.26 997.89 984.17 988.98 0 -11.16(-1.12%)
Dec 05, 2014 1005 1007 997.01 1000 0 -0.75(-0.07%)
Dec 04, 2014 998.87 1005 992.77 1001 0 +0.84(+0.08%)
Dec 03, 2014 985.50 1004 983.07 1000 0 +11.70(+1.18%)
Dec 02, 2014 980.78 995.86 978.67 988.35 0 -3.63(-0.37%)
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.