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 (%)
Mar 31, 2014 1056 1065 1046 1062 0 +11.32(+1.08%)
Mar 28, 2014 1047 1057 1041 1051 0 +8.93(+0.86%)
Mar 27, 2014 1043 1050 1036 1042 0 -0.66(-0.06%)
Mar 26, 2014 1055 1061 1042 1043 0 -4.96(-0.47%)
Mar 25, 2014 1045 1054 1041 1048 0 +8.99(+0.87%)
Mar 24, 2014 1042 1048 1034 1039 0 +5.11(+0.49%)
Mar 21, 2014 1042 1047 1030 1034 0 -3.15(-0.30%)
Mar 20, 2014 1031 1039 1025 1037 0 +3.84(+0.37%)
Mar 19, 2014 1041 1045 1026 1033 0 -10.94(-1.05%)
Mar 18, 2014 1038 1046 1036 1044 0 +6.44(+0.62%)
Mar 17, 2014 1038 1046 1034 1037 0 +5.54(+0.54%)
Mar 14, 2014 1029 1037 1024 1032 0 +4.11(+0.40%)
Mar 13, 2014 1039 1045 1024 1028 0 -9.98(-0.96%)
Mar 12, 2014 1031 1040 1022 1038 0 +1.77(+0.17%)
Mar 11, 2014 1050 1052 1034 1036 0 -15.88(-1.51%)
Mar 10, 2014 1049 1056 1043 1052 0 -1.74(-0.17%)
Mar 07, 2014 1058 1063 1048 1054 0 -2.48(-0.23%)
Mar 06, 2014 1052 1062 1049 1056 0 +8.65(+0.83%)
Mar 05, 2014 1038 1052 1032 1047 0 +12.62(+1.22%)
Mar 04, 2014 1033 1040 1025 1035 0 +6.36(+0.62%)
Mar 03, 2014 1017 1036 1014 1028 0 +12.04(+1.18%)
Feb 28, 2014 1014 1023 1009 1016 0 +5.37(+0.53%)
Feb 27, 2014 1007 1016 1004 1011 0 +2.52(+0.25%)
Feb 26, 2014 1006 1012 1001 1009 0 +2.04(+0.20%)
Feb 25, 2014 1008 1014 1005 1006 0 -0.39(-0.04%)
Feb 24, 2014 1020 1027 1005 1007 0 -15.57(-1.52%)
Feb 21, 2014 1017 1031 1012 1022 0 +6.18(+0.61%)
Feb 20, 2014 1009 1019 1006 1016 0 +7.00(+0.69%)
Feb 19, 2014 1014 1024 1006 1009 0 +0.46(+0.05%)
Feb 18, 2014 1009 1017 999.53 1009 0 +3.34(+0.33%)
Feb 14, 2014 1005 1005 1005 0 -0.56(-0.06%)
Feb 13, 2014 1003 1013 997.61 1006 0 +2.09(+0.21%)
Feb 12, 2014 1009 1015 999.59 1004 0 -7.39(-0.73%)
Feb 11, 2014 1009 1017 1003 1011 0 +2.52(+0.25%)
Feb 10, 2014 1003 1015 999.47 1009 0 +6.26(+0.62%)
Feb 07, 2014 989.78 1006 987.40 1003 0 +18.12(+1.84%)
Feb 06, 2014 973.15 988.64 970.17 984.42 0 +14.64(+1.51%)
Feb 05, 2014 960.40 974.36 949.96 969.78 0 -0.26(-0.03%)
Feb 04, 2014 964.81 975.09 960.73 970.04 0 +7.10(+0.74%)
Feb 03, 2014 977.54 984.03 960.28 962.95 0 -12.12(-1.24%)
Jan 31, 2014 968.73 980.65 965.25 975.06 0 -4.22(-0.43%)
Jan 30, 2014 977.69 984.70 963.41 979.28 0 -4.79(-0.49%)
Jan 29, 2014 992.07 997.22 979.95 984.07 0 -11.52(-1.16%)
Jan 28, 2014 994.91 1001 989.79 995.59 0 +7.35(+0.74%)
Jan 27, 2014 996.44 1001 986.05 988.24 0 -7.91(-0.79%)
Jan 24, 2014 1008 1014 994.21 996.15 0 -26.37(-2.58%)
Jan 23, 2014 1032 1036 1014 1023 0 -11.82(-1.14%)
Jan 22, 2014 1049 1051 1030 1034 0 -12.37(-1.18%)
Jan 21, 2014 1048 1056 1041 1047 0 +2.11(+0.20%)
Jan 17, 2014 1045 1045 1045 0 -7.39(-0.70%)
Jan 16, 2014 1052 1057 1046 1052 0 +0.50(+0.05%)
Jan 15, 2014 1046 1057 1043 1051 0 +5.55(+0.53%)
Jan 14, 2014 1035 1051 1032 1046 0 +13.86(+1.34%)
Jan 13, 2014 1040 1045 1030 1032 0 -11.50(-1.10%)
Jan 10, 2014 1034 1046 1030 1044 0 +12.07(+1.17%)
Jan 09, 2014 1044 1049 1023 1032 0 -14.00(-1.34%)
Jan 08, 2014 1034 1056 1030 1046 0 +15.61(+1.52%)
Jan 07, 2014 1039 1042 1024 1030 0 -10.42(-1.00%)
Jan 06, 2014 1047 1052 1038 1040 0 -3.23(-0.31%)
Jan 03, 2014 1045 1050 1037 1044 0 +1.77(+0.17%)
Jan 02, 2014 1042 1052 1037 1042 0 -5.85(-0.56%)
Dec 31, 2013 1048 1048 1048 0 +3.59(+0.34%)
Dec 30, 2013 1044 1049 1038 1044 0 +1.20(+0.12%)
Dec 27, 2013 1043 1048 1038 1043 0 +0.83(+0.08%)
Dec 26, 2013 1040 1047 1034 1042 0 +4.63(+0.45%)
Dec 24, 2013 1037 1037 1037 0 +3.82(+0.37%)
Dec 23, 2013 1030 1037 1024 1034 0 +11.39(+1.11%)
Dec 20, 2013 1020 1029 1014 1022 0 +3.29(+0.32%)
Dec 19, 2013 1014 1022 1011 1019 0 +0.09(+0.01%)
Dec 18, 2013 1015 1024 1004 1019 0 +4.27(+0.42%)
Dec 17, 2013 1004 1017 1003 1015 0 +10.93(+1.09%)
Dec 16, 2013 1005 1011 999.10 1004 0 +2.25(+0.22%)
Dec 13, 2013 1001 1008 995.91 1001 0 +8.38(+0.84%)
Dec 12, 2013 997.17 1001 990.39 992.96 0 -9.59(-0.96%)
Dec 11, 2013 1013 1016 1001 1003 0 -8.88(-0.88%)
Dec 10, 2013 1012 1019 1007 1011 0 -2.66(-0.26%)
Dec 09, 2013 1016 1021 1011 1014 0 -3.31(-0.33%)
Dec 06, 2013 1023 1029 1012 1017 0 +2.32(+0.23%)
Dec 05, 2013 1024 1026 1011 1015 0 -5.99(-0.59%)
Dec 04, 2013 1008 1025 1003 1021 0 +17.08(+1.70%)
Dec 03, 2013 1009 1015 998.73 1004 0 -10.47(-1.03%)
Dec 02, 2013 1016 1023 1011 1014 0 -2.90(-0.29%)
Nov 29, 2013 1021 1027 1014 1017 0 +2.48(+0.24%)
Nov 27, 2013 1015 1015 1015 0 +2.78(+0.27%)
Nov 26, 2013 1012 1015 1003 1012 0 +2.44(+0.24%)
Nov 25, 2013 1014 1018 1007 1010 0 -3.39(-0.33%)
Nov 22, 2013 1004 1015 999.92 1013 0 +6.52(+0.65%)
Nov 21, 2013 1010 1015 997.67 1007 0 -0.75(-0.07%)
Nov 20, 2013 1013 1018 1001 1007 0 -6.64(-0.65%)
Nov 19, 2013 1014 1020 1007 1014 0 +0.57(+0.06%)
Nov 18, 2013 1022 1025 1010 1013 0 -5.05(-0.50%)
Nov 15, 2013 1017 1025 1013 1018 0 +1.74(+0.17%)
Nov 14, 2013 1017 1023 1010 1017 0 +6.20(+0.61%)
Nov 12, 2013 1006 1017 998.60 1010 0 +1.63(+0.16%)
Nov 11, 2013 1011 1017 1006 1009 0 -0.81(-0.08%)
Nov 08, 2013 987.80 1012 984.95 1010 0 +18.33(+1.85%)
Nov 07, 2013 994.70 1004 988.51 991.31 0 -4.08(-0.41%)
Nov 06, 2013 990.81 1001 986.72 995.39 0 +2.87(+0.29%)
Nov 05, 2013 995.97 999.37 984.93 992.52 0 -9.89(-0.99%)
Nov 04, 2013 1000 1011 991.66 1002 0 +7.31(+0.74%)
Nov 01, 2013 992.50 998.52 985.95 995.10 0 +1.16(+0.12%)
Oct 31, 2013 1000 1006 991.42 993.94 0 -8.81(-0.88%)
Oct 30, 2013 1009 1012 996.16 1003 0 -2.75(-0.27%)
Oct 29, 2013 1015 1018 1002 1006 0 -10.29(-1.01%)
Oct 28, 2013 1013 1022 1009 1016 0 +5.47(+0.54%)
Oct 25, 2013 1007 1012 1001 1010 0 +4.56(+0.45%)
Oct 24, 2013 1008 1010 992.40 1006 0 -6.42(-0.63%)
Oct 23, 2013 1013 1019 1006 1012 0 +4.52(+0.45%)
Oct 22, 2013 1005 1015 996.90 1008 0 +4.49(+0.45%)
Oct 21, 2013 1002 1005 997.38 1003 0 +0.98(+0.10%)
Oct 18, 2013 1002 1008 995.43 1002 0 +2.07(+0.21%)
Oct 17, 2013 995.88 1006 993.32 1000 0 +11.98(+1.21%)
Oct 16, 2013 984.84 995.18 979.87 988.14 0 +6.10(+0.62%)
Oct 15, 2013 985.23 991.49 977.07 982.04 0 -13.22(-1.33%)
Oct 14, 2013 988.49 998.57 986.04 995.26 0 +3.27(+0.33%)
Oct 11, 2013 986.02 994.95 979.47 991.99 0 +4.84(+0.49%)
Oct 10, 2013 988.80 994.70 980.58 987.15 0 +5.93(+0.60%)
Oct 09, 2013 983.85 989.66 973.03 981.22 0 -6.13(-0.62%)
Oct 08, 2013 1001 1003 984.99 987.35 0 -15.09(-1.51%)
Oct 07, 2013 1001 1013 998.33 1002 0 -5.57(-0.55%)
Oct 04, 2013 1001 1013 996.58 1008 0 +5.49(+0.55%)
Oct 03, 2013 997.22 1009 991.89 1003 0 +2.71(+0.27%)
Oct 02, 2013 982.75 1004 977.23 999.81 0 +2.90(+0.29%)
Oct 01, 2013 987.44 999.22 981.53 996.91 0 -5.65(-0.56%)
Sep 27, 2013 1002 1009 999.02 1003 0 -1.74(-0.17%)
Sep 26, 2013 1005 1008 996.48 1004 0 +4.53(+0.45%)
Sep 25, 2013 998.98 1007 996.04 999.77 0 +3.14(+0.32%)
Sep 24, 2013 999.86 1006 994.43 996.62 0 -6.51(-0.65%)
Sep 23, 2013 1008 1013 1000 1003 0 -4.34(-0.43%)
Sep 20, 2013 1016 1018 1004 1007 0 -4.37(-0.43%)
Sep 19, 2013 1020 1023 1007 1012 0 -2.62(-0.26%)
Sep 18, 2013 998.22 1019 993.08 1014 0 +17.96(+1.80%)
Sep 17, 2013 1001 1005 992.40 996.51 0 -7.78(-0.77%)
Sep 16, 2013 999.82 1012 991.20 1004 0 +15.64(+1.58%)
Sep 13, 2013 979.30 999.00 974.24 988.65 0 +8.99(+0.92%)
Sep 12, 2013 980.40 984.38 973.79 979.66 0 -3.93(-0.40%)
Sep 11, 2013 987.58 989.84 974.14 983.59 0 -7.02(-0.71%)
Sep 10, 2013 983.14 996.77 977.42 990.62 0 +12.38(+1.27%)
Sep 09, 2013 968.49 981.32 964.85 978.24 0 +20.78(+2.17%)
Sep 06, 2013 963.37 971.49 953.17 957.46 0 -2.05(-0.21%)
Sep 05, 2013 957.88 963.26 950.16 959.51 0 +0.55(+0.06%)
Sep 04, 2013 947.45 961.17 944.82 958.97 0 +8.44(+0.89%)
Sep 03, 2013 955.93 962.71 947.79 950.53 0 +5.48(+0.58%)
Aug 30, 2013 945.05 945.05 945.05 0 +3.81(+0.40%)
Aug 29, 2013 942.05 949.46 936.24 941.24 0 -1.65(-0.18%)
Aug 28, 2013 948.39 951.49 939.07 942.89 0 -9.47(-0.99%)
Aug 27, 2013 957.72 961.47 950.20 952.37 0 -10.16(-1.06%)
Aug 26, 2013 960.25 974.71 956.85 962.52 0 +12.40(+1.30%)
Aug 23, 2013 950.17 954.26 945.21 950.12 0 +2.38(+0.25%)
Aug 22, 2013 939.52 951.32 934.23 947.74 0 +12.59(+1.35%)
Aug 21, 2013 940.45 947.50 932.18 935.15 0 -10.62(-1.12%)
Aug 20, 2013 943.22 950.05 937.28 945.77 0 +4.61(+0.49%)
Aug 19, 2013 944.89 951.57 939.20 941.16 0 -2.30(-0.24%)
Aug 16, 2013 958.59 959.47 940.28 943.46 0 -17.17(-1.79%)
Aug 15, 2013 944.22 962.61 939.28 960.62 0 +7.96(+0.84%)
Aug 14, 2013 956.76 962.17 950.58 952.66 0 -5.06(-0.53%)
Aug 13, 2013 955.88 963.49 949.19 957.72 0 +8.55(+0.90%)
Aug 12, 2013 940.23 951.47 935.23 949.17 0 +3.34(+0.35%)
Aug 09, 2013 958.79 964.52 941.44 945.83 0 -11.59(-1.21%)
Aug 08, 2013 944.62 963.51 941.68 957.42 0 +19.43(+2.07%)
Aug 07, 2013 935.18 943.27 929.24 937.99 0 +2.84(+0.30%)
Aug 06, 2013 943.71 951.05 926.09 935.15 0 -12.01(-1.27%)
Aug 05, 2013 947.11 951.58 939.74 947.16 0 +2.38(+0.25%)
Aug 02, 2013 950.17 954.03 934.88 944.78 0 -2.46(-0.26%)
Aug 01, 2013 960.48 964.96 940.13 947.24 0 -2.43(-0.26%)
Jul 31, 2013 967.57 972.41 945.75 949.67 0 -23.27(-2.39%)
Jul 30, 2013 1007 982.99 949.39 972.94 0 -50.94(-4.97%)
Jul 29, 2013 1002 1028 998.26 1024 0 +19.96(+1.99%)
Jul 26, 2013 1001 1006 992.15 1004 0 -1.09(-0.11%)
Jul 25, 2013 997.06 1010 988.97 1005 0 -4.13(-0.41%)
Jul 24, 2013 1015 1020 1005 1009 0 -20.58(-2.00%)
Jul 23, 2013 1033 1039 1025 1030 0 -3.10(-0.30%)
Jul 22, 2013 1033 1036 1029 1033 0 -2.65(-0.26%)
Jul 19, 2013 1030 1038 1026 1035 0 +5.25(+0.51%)
Jul 18, 2013 1029 1036 1024 1030 0 +2.38(+0.23%)
Jul 17, 2013 1028 1036 1021 1028 0 +2.80(+0.27%)
Jul 16, 2013 1040 1043 1021 1025 0 -16.64(-1.60%)
Jul 15, 2013 1041 1045 1033 1042 0 +3.27(+0.31%)
Jul 12, 2013 1043 1047 1032 1038 0 -6.22(-0.60%)
Jul 11, 2013 1038 1047 1033 1045 0 +22.67(+2.22%)
Jul 10, 2013 1022 1029 1015 1022 0 -0.80(-0.08%)
Jul 09, 2013 1012 1026 1005 1023 0 +19.24(+1.92%)
Jul 08, 2013 1001 1006 997.60 1004 0 +6.46(+0.65%)
Jul 05, 2013 997.36 1001 987.89 997.06 0 +5.00(+0.50%)
Jul 03, 2013 992.06 992.06 992.06 0 +2.31(+0.23%)
Jul 02, 2013 981.86 995.04 978.38 989.75 0 +8.90(+0.91%)
Jul 01, 2013 992.49 998.42 977.61 980.85 0 -9.20(-0.93%)
Jun 28, 2013 991.58 1001 983.40 990.04 0 -14.54(-1.45%)
Jun 26, 2013 1006 1014 991.88 1005 0 +10.19(+1.03%)
Jun 25, 2013 1001 1004 988.56 994.39 0 +2.97(+0.30%)
Jun 24, 2013 994.68 1000 982.46 991.42 0 -18.16(-1.80%)
Jun 21, 2013 1018 1020 999.14 1010 0 -3.40(-0.34%)
Jun 20, 2013 1028 1032 1009 1013 0 -29.28(-2.81%)
Jun 19, 2013 1046 1052 1037 1042 0 -3.29(-0.31%)
Jun 18, 2013 1036 1049 1031 1046 0 +10.74(+1.04%)
Jun 17, 2013 1039 1044 1028 1035 0 +2.20(+0.21%)
Jun 14, 2013 1038 1044 1028 1033 0 -6.30(-0.61%)
Jun 13, 2013 1022 1040 1017 1039 0 +12.17(+1.19%)
Jun 12, 2013 1043 1046 1025 1027 0 -6.51(-0.63%)
Jun 11, 2013 1038 1042 1028 1033 0 -17.17(-1.63%)
Jun 10, 2013 1048 1057 1042 1050 0 +14.36(+1.39%)
Jun 07, 2013 1028 1041 1024 1036 0 +13.79(+1.35%)
Jun 06, 2013 1018 1028 1008 1022 0 +3.38(+0.33%)
Jun 05, 2013 1035 1038 1016 1019 0 -21.47(-2.06%)
Jun 04, 2013 1038 1045 1031 1040 0 +1.64(+0.16%)
Jun 03, 2013 1033 1045 1024 1039 0 +7.03(+0.68%)
May 31, 2013 1052 1055 1031 1032 0 -28.30(-2.67%)
May 30, 2013 1054 1064 1050 1060 0 +3.73(+0.35%)
May 29, 2013 1049 1060 1037 1056 0 +8.76(+0.84%)
May 28, 2013 1050 1055 1040 1048 0 +2.49(+0.24%)
May 24, 2013 1045 1045 1045 0 -0.72(-0.07%)
May 23, 2013 1040 1052 1034 1046 0 +3.53(+0.34%)
May 22, 2013 1059 1064 1038 1042 0 -18.18(-1.71%)
May 21, 2013 1074 1077 1059 1060 0 -21.12(-1.95%)
May 20, 2013 1079 1085 1075 1082 0 +2.52(+0.23%)
May 17, 2013 1074 1086 1071 1079 0 +1.82(+0.17%)
May 16, 2013 1084 1089 1072 1077 0 -6.19(-0.57%)
May 15, 2013 1075 1089 1071 1083 0 +10.10(+0.94%)
May 13, 2013 1079 1082 1069 1073 0 -10.96(-1.01%)
May 10, 2013 1085 1091 1075 1084 0 -2.13(-0.20%)
May 09, 2013 1089 1096 1079 1086 0 -3.44(-0.32%)
May 08, 2013 1077 1091 1072 1090 0 +13.26(+1.23%)
May 07, 2013 1070 1080 1064 1077 0 +7.20(+0.67%)
May 06, 2013 1066 1073 1062 1069 0 +1.43(+0.13%)
May 03, 2013 1065 1073 1060 1068 0 +8.33(+0.79%)
May 02, 2013 1057 1064 1047 1060 0 +1.03(+0.10%)
May 01, 2013 1071 1073 1056 1059 0 -14.58(-1.36%)
Apr 30, 2013 1067 1077 1059 1073 0 +5.60(+0.52%)
Apr 29, 2013 1056 1070 1052 1068 0 +20.15(+1.92%)
Apr 26, 2013 1055 1057 1046 1047 0 -8.19(-0.78%)
Apr 25, 2013 1045 1061 1042 1056 0 +14.02(+1.35%)
Apr 24, 2013 1032 1045 1028 1042 0 +11.28(+1.09%)
Apr 23, 2013 1029 1035 1018 1030 0 +2.69(+0.26%)
Apr 22, 2013 1026 1032 1017 1028 0 +0.97(+0.09%)
Apr 19, 2013 1025 1033 1019 1027 0 +2.88(+0.28%)
Apr 18, 2013 1030 1037 1017 1024 0 +5.50(+0.54%)
Apr 17, 2013 1030 1031 1014 1018 0 -19.18(-1.85%)
Apr 16, 2013 1032 1040 1026 1037 0 +19.25(+1.89%)
Apr 15, 2013 1036 1038 1016 1018 0 -24.52(-2.35%)
Apr 12, 2013 1053 1055 1035 1043 0 -14.73(-1.39%)
Apr 11, 2013 1051 1062 1047 1057 0 +6.73(+0.64%)
Apr 10, 2013 1049 1058 1046 1051 0 +2.30(+0.22%)
Apr 09, 2013 1051 1060 1043 1048 0 +0.26(+0.02%)
Apr 08, 2013 1041 1052 1039 1048 0 +3.14(+0.30%)
Apr 05, 2013 1037 1047 1034 1045 0 -4.98(-0.47%)
Apr 04, 2013 1043 1060 1039 1050 0 +4.43(+0.42%)
Apr 03, 2013 1054 1059 1035 1046 0 +3.46(+0.33%)
Apr 02, 2013 1055 1058 1037 1042 0 -12.42(-1.18%)
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.