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 (%)
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%)
Dec 01, 2014 998.45 1004 988.15 991.98 0 -8.03(-0.80%)
Nov 28, 2014 1003 1009 994.63 1000 0 -7.13(-0.71%)
Nov 26, 2014 1007 1007 1007 1007 0 +5.94(+0.59%)
Nov 25, 2014 1004 1012 999.39 1001 0 -3.76(-0.37%)
Nov 24, 2014 1014 1015 1001 1005 0 -15.15(-1.49%)
Nov 21, 2014 1023 1027 1014 1020 0 +6.96(+0.69%)
Nov 20, 2014 1008 1018 1004 1013 0 +8.35(+0.83%)
Nov 19, 2014 1006 1015 999.20 1005 0 +4.12(+0.41%)
Nov 18, 2014 993.31 1009 988.20 1001 0 +13.88(+1.41%)
Nov 17, 2014 987.66 993.61 982.88 986.80 0 -1.46(-0.15%)
Nov 14, 2014 987.53 993.67 983.44 988.27 0 -2.70(-0.27%)
Nov 13, 2014 989.94 997.66 985.39 990.97 0 +4.77(+0.48%)
Nov 12, 2014 979.22 989.29 976.50 986.19 0 +6.51(+0.66%)
Nov 11, 2014 967.50 981.16 965.63 979.68 0 +13.96(+1.45%)
Nov 10, 2014 954.71 968.27 951.49 965.73 0 +10.50(+1.10%)
Nov 07, 2014 957.45 963.35 950.08 955.23 0 +3.80(+0.40%)
Nov 06, 2014 948.30 957.99 943.76 951.42 0 +0.84(+0.09%)
Nov 05, 2014 948.33 954.92 942.80 950.59 0 +6.15(+0.65%)
Nov 04, 2014 951.38 955.49 941.00 944.44 0 -8.04(-0.84%)
Nov 03, 2014 965.67 968.12 948.07 952.48 0 -12.60(-1.31%)
Oct 31, 2014 962.09 968.66 957.44 965.08 0 +10.08(+1.06%)
Oct 30, 2014 944.71 965.52 942.02 955.00 0 -2.03(-0.21%)
Oct 28, 2014 953.30 961.64 951.07 957.03 0 +8.55(+0.90%)
Oct 27, 2014 950.67 953.90 942.88 948.48 0 -5.47(-0.57%)
Oct 24, 2014 944.40 957.84 941.64 953.94 0 +11.37(+1.21%)
Oct 23, 2014 953.32 958.24 936.27 942.58 0 -5.68(-0.60%)
Oct 21, 2014 941.92 952.25 937.58 948.26 0 +7.88(+0.84%)
Oct 20, 2014 928.02 942.52 925.64 940.38 0 +13.67(+1.48%)
Oct 17, 2014 929.17 934.77 920.09 926.71 0 +2.36(+0.26%)
Oct 16, 2014 903.50 934.68 901.99 924.35 0 +2.62(+0.28%)
Oct 15, 2014 908.90 927.60 895.61 921.73 0 +4.60(+0.50%)
Oct 14, 2014 906.03 925.99 902.12 917.13 0 +15.47(+1.72%)
Oct 13, 2014 914.90 921.84 900.66 901.66 0 -10.47(-1.15%)
Oct 10, 2014 920.98 927.62 908.88 912.13 0 -12.65(-1.37%)
Oct 09, 2014 939.11 947.25 923.19 924.78 0 -21.13(-2.23%)
Oct 08, 2014 930.21 949.12 919.85 945.91 0 +9.21(+0.98%)
Oct 07, 2014 940.80 952.95 930.79 936.70 0 -8.60(-0.91%)
Oct 06, 2014 940.89 949.96 937.98 945.30 0 +8.84(+0.94%)
Oct 03, 2014 947.32 949.76 933.74 936.46 0 -10.99(-1.16%)
Oct 02, 2014 947.81 953.78 934.72 947.45 0 -3.74(-0.39%)
Oct 01, 2014 959.54 963.82 947.49 951.19 0 -16.43(-1.70%)
Sep 30, 2014 969.03 973.49 963.48 967.62 0 -6.16(-0.63%)
Sep 29, 2014 969.54 977.75 966.31 973.78 0 -0.87(-0.09%)
Sep 26, 2014 971.09 978.99 966.43 974.64 0 +2.16(+0.22%)
Sep 25, 2014 981.08 983.08 970.10 972.49 0 -12.92(-1.31%)
Sep 19, 2014 991.31 994.90 982.35 985.40 0 -2.87(-0.29%)
Sep 18, 2014 984.00 990.07 979.23 988.27 0 +4.21(+0.43%)
Sep 17, 2014 985.41 990.92 979.29 984.07 0 -2.07(-0.21%)
Sep 16, 2014 979.03 988.64 975.13 986.13 0 +8.01(+0.82%)
Sep 15, 2014 976.47 981.72 970.67 978.12 0 +1.62(+0.17%)
Sep 12, 2014 975.07 981.84 968.67 976.50 0 -0.45(-0.05%)
Sep 11, 2014 973.71 983.24 971.18 976.95 0 -1.20(-0.12%)
Sep 10, 2014 979.99 982.29 966.97 978.16 0 -5.08(-0.52%)
Sep 09, 2014 983.75 988.10 979.25 983.23 0 -5.13(-0.52%)
Sep 08, 2014 987.38 991.59 984.18 988.37 0 -0.37(-0.04%)
Sep 05, 2014 984.19 990.73 980.91 988.73 0 +3.46(+0.35%)
Sep 04, 2014 997.47 999.73 982.34 985.27 0 -16.29(-1.63%)
Sep 03, 2014 1002 1008 999.06 1002 0 +0.71(+0.07%)
Sep 02, 2014 1004 1007 996.12 1001 0 -4.91(-0.49%)
Aug 29, 2014 1006 1006 1006 0 -4.28(-0.42%)
Aug 28, 2014 1007 1012 1002 1010 0 -0.24(-0.02%)
Aug 27, 2014 1016 1019 1006 1010 0 -3.20(-0.32%)
Aug 26, 2014 1016 1019 1011 1013 0 +0.70(+0.07%)
Aug 25, 2014 1011 1015 1007 1013 0 +5.61(+0.56%)
Aug 22, 2014 1015 1018 1005 1007 0 -7.69(-0.76%)
Aug 21, 2014 1026 1030 1011 1015 0 -10.57(-1.03%)
Aug 20, 2014 1019 1027 1016 1025 0 +5.03(+0.49%)
Aug 19, 2014 1019 1026 1016 1020 0 +1.75(+0.17%)
Aug 18, 2014 1018 1022 1014 1019 0 +6.36(+0.63%)
Aug 15, 2014 1004 1015 999.41 1012 0 +10.00(+1.00%)
Aug 14, 2014 999.72 1005 998.16 1002 0 +3.24(+0.32%)
Aug 13, 2014 996.57 1002 990.74 999.05 0 +1.16(+0.12%)
Aug 12, 2014 996.47 1003 991.72 997.89 0 +0.58(+0.06%)
Aug 11, 2014 995.91 1003 992.77 997.31 0 +3.22(+0.32%)
Aug 08, 2014 988.99 996.00 983.51 994.09 0 +5.49(+0.56%)
Aug 07, 2014 1003 1005 984.40 988.60 0 -12.38(-1.24%)
Aug 06, 2014 991.10 1004 990.22 1001 0 +6.55(+0.66%)
Aug 05, 2014 993.45 1000 987.90 994.43 0 -1.74(-0.17%)
Aug 04, 2014 991.03 998.73 983.82 996.17 0 +7.63(+0.77%)
Aug 01, 2014 984.62 995.08 978.14 988.54 0 -0.60(-0.06%)
Jul 31, 2014 998.20 1004 988.52 989.13 0 -20.08(-1.99%)
Jul 23, 2014 1016 1020 1005 1009 0 -11.59(-1.14%)
Jul 22, 2014 1022 1028 1017 1021 0 -0.14(-0.01%)
Jul 21, 2014 1023 1027 1016 1021 0 -4.42(-0.43%)
Jul 18, 2014 1021 1029 1019 1025 0 +4.63(+0.45%)
Jul 17, 2014 1020 1031 1015 1021 0 -2.52(-0.25%)
Jul 16, 2014 1026 1030 1019 1023 0 +2.87(+0.28%)
Jul 15, 2014 1024 1031 1017 1020 0 -2.31(-0.23%)
Jul 14, 2014 1027 1030 1019 1023 0 -0.85(-0.08%)
Jul 11, 2014 1030 1032 1019 1024 0 -8.97(-0.87%)
Jul 10, 2014 1034 1039 1028 1033 0 -12.38(-1.18%)
Jul 09, 2014 1051 1054 1041 1045 0 -8.14(-0.77%)
Jul 08, 2014 1054 1058 1047 1053 0 -4.27(-0.40%)
Jul 07, 2014 1062 1067 1054 1057 0 -9.15(-0.86%)
Jul 03, 2014 1066 1066 1066 0 +1.96(+0.18%)
Jul 02, 2014 1059 1071 1056 1064 0 +10.00(+0.95%)
Jul 01, 2014 1055 1061 1051 1054 0 -3.09(-0.29%)
Jun 30, 2014 1053 1061 1050 1058 0 -1.38(-0.13%)
Jun 27, 2014 1056 1063 1053 1059 0 -4.19(-0.39%)
Jun 26, 2014 1066 1072 1056 1063 0 -4.44(-0.42%)
Jun 25, 2014 1066 1079 1062 1068 0 +17.06(+1.62%)
Jun 24, 2014 1061 1066 1049 1051 0 -16.05(-1.50%)
Jun 23, 2014 1045 1077 1039 1067 0 +16.14(+1.54%)
Jun 20, 2014 1051 1055 1046 1050 0 +0.96(+0.09%)
Jun 19, 2014 1051 1054 1042 1049 0 +2.20(+0.21%)
Jun 18, 2014 1038 1049 1036 1047 0 +9.30(+0.90%)
Jun 17, 2014 1030 1042 1025 1038 0 +5.74(+0.56%)
Jun 16, 2014 1025 1035 1018 1032 0 +7.67(+0.75%)
Jun 13, 2014 1028 1032 1020 1025 0 -4.99(-0.48%)
Jun 12, 2014 1031 1037 1027 1030 0 -4.08(-0.39%)
Jun 11, 2014 1034 1040 1030 1034 0 -6.75(-0.65%)
Jun 10, 2014 1037 1044 1031 1040 0 -3.88(-0.37%)
Jun 06, 2014 1044 1047 1039 1044 0 -0.41(-0.04%)
Jun 05, 2014 1042 1050 1035 1045 0 +3.82(+0.37%)
Jun 04, 2014 1041 1046 1037 1041 0 +2.00(+0.19%)
Jun 03, 2014 1040 1046 1033 1039 0 -5.73(-0.55%)
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.