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 (%)
Aug 31, 2011 985.36 990.74 952.62 964.13 0 -11.62(-1.19%)
Aug 30, 2011 966.26 986.53 962.04 975.75 0 +5.27(+0.54%)
Aug 29, 2011 958.40 977.26 949.89 970.48 0 +19.85(+2.09%)
Aug 26, 2011 917.09 953.33 904.95 950.63 0 +26.70(+2.89%)
Aug 25, 2011 937.84 943.99 915.51 923.93 0 -14.85(-1.58%)
Aug 24, 2011 926.76 945.21 915.58 938.78 0 +14.56(+1.58%)
Aug 23, 2011 885.62 926.22 879.10 924.21 0 +47.20(+5.38%)
Aug 22, 2011 895.26 900.87 873.35 877.01 0 +3.51(+0.40%)
Aug 19, 2011 872.84 906.01 867.75 873.50 0 -14.26(-1.61%)
Aug 18, 2011 904.05 908.63 878.82 887.76 0 -47.66(-5.09%)
Aug 17, 2011 931.94 945.89 927.88 935.41 0 +6.85(+0.74%)
Aug 16, 2011 927.75 937.47 917.10 928.56 0 -13.01(-1.38%)
Aug 15, 2011 940.39 946.21 922.63 941.58 0 +10.69(+1.15%)
Aug 12, 2011 934.98 942.01 918.25 930.88 0 +9.36(+1.02%)
Aug 11, 2011 886.62 932.66 884.85 921.52 0 +42.72(+4.86%)
Aug 10, 2011 893.44 912.93 868.73 878.80 0 -23.65(-2.62%)
Aug 09, 2011 864.56 904.49 849.80 902.46 0 +58.58(+6.94%)
Aug 08, 2011 864.50 887.52 833.97 843.88 0 -54.17(-6.03%)
Aug 05, 2011 911.04 922.41 864.93 898.04 0 +12.22(+1.38%)
Aug 04, 2011 934.14 935.57 879.49 885.82 0 -65.26(-6.86%)
Aug 03, 2011 949.93 960.09 917.27 951.08 0 +7.95(+0.84%)
Aug 02, 2011 958.29 971.50 942.27 943.13 0 -26.94(-2.78%)
Aug 01, 2011 988.83 990.92 958.86 970.07 0 +2.97(+0.31%)
Jul 29, 2011 969.97 980.26 954.41 967.10 0 -12.33(-1.26%)
Jul 28, 2011 987.98 999.94 975.53 979.43 0 +0.99(+0.10%)
Jul 27, 2011 996.28 1000 975.60 978.44 0 -23.24(-2.32%)
Jul 26, 2011 1014 1016 997.46 1002 0 -12.93(-1.27%)
Jul 25, 2011 999.28 1025 996.42 1015 0 +7.43(+0.74%)
Jul 22, 2011 1008 1014 1002 1007 0 -3.79(-0.37%)
Jul 21, 2011 1006 1016 997.51 1011 0 +9.33(+0.93%)
Jul 20, 2011 1003 1008 992.30 1002 0 +6.10(+0.61%)
Jul 19, 2011 987.72 1002 985.75 995.54 0 +17.43(+1.78%)
Jul 18, 2011 982.27 984.81 968.78 978.11 0 -11.96(-1.21%)
Jul 15, 2011 984.41 992.59 978.88 990.07 0 +9.43(+0.96%)
Jul 14, 2011 988.43 998.49 975.82 980.64 0 -2.68(-0.27%)
Jul 13, 2011 978.93 995.31 976.23 983.33 0 +8.91(+0.91%)
Jul 12, 2011 973.63 990.15 967.18 974.42 0 -0.67(-0.07%)
Jul 11, 2011 984.49 989.06 967.83 975.09 0 -22.27(-2.23%)
Jul 08, 2011 972.36 1001 970.32 997.36 0 +15.22(+1.55%)
Jul 07, 2011 983.12 988.49 975.85 982.14 0 +6.49(+0.66%)
Jul 06, 2011 974.77 984.27 964.69 975.65 0 +1.00(+0.10%)
Jul 05, 2011 964.11 980.30 960.35 974.65 0 +16.22(+1.69%)
Jul 01, 2011 958.44 958.44 958.44 0 -6.66(-0.69%)
Jun 30, 2011 949.50 969.82 942.03 965.10 0 +4.14(+0.43%)
Jun 29, 2011 951.93 965.73 943.71 960.95 0 +29.51(+3.17%)
Jun 28, 2011 923.24 936.99 920.93 931.44 0 +15.26(+1.67%)
Jun 27, 2011 902.17 923.30 896.52 916.18 0 +10.72(+1.18%)
Jun 24, 2011 915.45 919.66 901.24 905.46 0 -9.07(-0.99%)
Jun 23, 2011 900.05 915.53 889.74 914.53 0 +1.42(+0.16%)
Jun 22, 2011 924.98 931.89 911.83 913.11 0 -13.55(-1.46%)
Jun 21, 2011 910.74 929.35 904.09 926.66 0 +30.09(+3.36%)
Jun 20, 2011 892.07 900.91 891.09 896.57 0 +11.18(+1.26%)
Jun 17, 2011 907.56 911.69 880.75 885.38 0 -14.60(-1.62%)
Jun 16, 2011 918.95 928.25 885.62 899.98 0 -20.73(-2.25%)
Jun 15, 2011 934.61 938.77 913.19 920.71 0 -28.76(-3.03%)
Jun 14, 2011 945.84 954.76 936.68 949.48 0 +14.19(+1.52%)
Jun 13, 2011 941.61 956.78 928.32 935.28 0 -6.75(-0.72%)
Jun 10, 2011 945.76 953.76 935.83 942.04 0 -8.43(-0.89%)
Jun 09, 2011 934.50 956.33 931.67 950.47 0 +27.99(+3.03%)
Jun 08, 2011 924.50 931.70 913.23 922.48 0 -6.07(-0.65%)
Jun 07, 2011 939.21 941.87 924.49 928.55 0 -1.38(-0.15%)
Jun 06, 2011 944.27 954.23 926.59 929.93 0 -17.99(-1.90%)
Jun 03, 2011 937.38 952.35 931.51 947.92 0 -21.83(-2.25%)
May 24, 2011 972.09 980.85 962.03 969.75 0 +3.88(+0.40%)
May 23, 2011 939.95 971.07 936.95 965.88 0 +15.09(+1.59%)
May 20, 2011 961.65 967.77 940.90 950.78 0 -15.18(-1.57%)
May 19, 2011 979.34 989.74 959.16 965.96 0 -9.11(-0.93%)
May 18, 2011 958.19 980.10 954.15 975.07 0 +19.96(+2.09%)
May 17, 2011 944.30 959.31 933.71 955.11 0 +2.95(+0.31%)
May 16, 2011 946.29 970.59 941.15 952.16 0 +6.30(+0.67%)
May 13, 2011 951.21 960.77 937.08 945.86 0 -4.05(-0.43%)
May 12, 2011 955.21 961.25 933.29 949.91 0 -12.83(-1.33%)
May 11, 2011 985.18 987.52 957.27 962.74 0 -30.63(-3.08%)
May 10, 2011 1002 1005 987.58 993.37 0 -4.58(-0.46%)
May 09, 2011 983.33 1001 978.50 997.95 0 +17.25(+1.76%)
May 06, 2011 982.48 997.61 970.65 980.70 0 +13.20(+1.36%)
May 05, 2011 966.71 996.22 957.34 967.49 0 -10.14(-1.04%)
May 04, 2011 993.57 996.69 963.43 977.63 0 -15.54(-1.56%)
May 03, 2011 1011 1017 983.88 993.17 0 -20.63(-2.03%)
May 02, 2011 1016 1017 1012 1014 0 -9.85(-0.96%)
Apr 29, 2011 1016 1028 1009 1024 0 +16.60(+1.65%)
Apr 28, 2011 1027 1035 1001 1007 0 -17.52(-1.71%)
Apr 27, 2011 1033 1037 1005 1025 0 -7.78(-0.75%)
Apr 26, 2011 1029 1041 1024 1032 0 +6.21(+0.61%)
Apr 25, 2011 1032 1035 1017 1026 0 -8.31(-0.80%)
Apr 21, 2011 1033 1044 1025 1034 0 +13.01(+1.27%)
Apr 20, 2011 1033 1038 1016 1021 0 +4.35(+0.43%)
Apr 19, 2011 998.27 1021 993.77 1017 0 +23.88(+2.40%)
Apr 18, 2011 992.60 1002 978.73 993.21 0 -9.12(-0.91%)
Apr 15, 2011 1010 1014 997.79 1002 0 -5.72(-0.57%)
Apr 14, 2011 1009 1020 1001 1008 0 -8.97(-0.88%)
Apr 13, 2011 1025 1032 1009 1017 0 +0.88(+0.09%)
Apr 12, 2011 1012 1027 999.71 1016 0 -5.18(-0.51%)
Apr 11, 2011 1028 1037 1015 1021 0 -4.80(-0.47%)
Apr 08, 2011 1042 1045 1019 1026 0 -9.68(-0.93%)
Apr 07, 2011 1050 1055 1033 1036 0 -12.91(-1.23%)
Apr 06, 2011 1078 1082 1042 1049 0 -27.74(-2.58%)
Apr 05, 2011 1080 1086 1068 1076 0 -2.52(-0.23%)
Apr 04, 2011 1072 1083 1063 1079 0 +18.87(+1.78%)
Apr 01, 2011 1053 1071 1050 1060 0 +17.09(+1.64%)
Mar 31, 2011 1047 1060 1033 1043 0 +9.07(+0.88%)
Mar 30, 2011 1034 1036 1029 1034 0 +12.08(+1.18%)
Mar 29, 2011 1014 1025 999.70 1022 0 +9.77(+0.97%)
Mar 28, 2011 1031 1034 1011 1012 0 -13.04(-1.27%)
Mar 25, 2011 1017 1042 1014 1025 0 +12.08(+1.19%)
Mar 24, 2011 1014 1018 1000 1013 0 +6.52(+0.65%)
Mar 23, 2011 993.69 1010 983.74 1007 0 +10.04(+1.01%)
Mar 22, 2011 1008 1010 990.91 996.49 0 -8.73(-0.87%)
Mar 21, 2011 1003 1007 996.42 1005 0 +15.00(+1.51%)
Mar 18, 2011 1009 1014 987.51 990.22 0 -3.92(-0.39%)
Mar 17, 2011 999.38 1006 985.26 994.14 0 +16.94(+1.73%)
Mar 16, 2011 989.25 1004 965.29 977.21 0 -1.99(-0.20%)
Mar 15, 2011 972.98 988.04 968.33 979.20 0 -0.31(-0.03%)
Mar 14, 2011 978.75 993.03 966.15 979.51 0 -7.39(-0.75%)
Mar 11, 2011 964.97 999.17 961.07 986.90 0 +7.02(+0.72%)
Mar 10, 2011 993.83 1003 972.18 979.88 0 -34.26(-3.38%)
Mar 09, 2011 1026 1035 1006 1014 0 -28.57(-2.74%)
Mar 08, 2011 1054 1059 1028 1043 0 -8.15(-0.78%)
Mar 07, 2011 1078 1087 1041 1051 0 -27.50(-2.55%)
Mar 04, 2011 1085 1090 1067 1078 0 -1.54(-0.14%)
Mar 03, 2011 1075 1086 1065 1080 0 +14.42(+1.35%)
Mar 02, 2011 1056 1075 1050 1065 0 +1.97(+0.19%)
Mar 01, 2011 1086 1088 1056 1064 0 -19.14(-1.77%)
Feb 28, 2011 1085 1090 1068 1083 0 +15.95(+1.50%)
Feb 25, 2011 1053 1072 1048 1067 0 -516.61(-32.63%)
Feb 24, 2011 1588 1606 1557 1583 0 +10.44(+0.66%)
Feb 23, 2011 1558 1580 1498 1573 0 +15.13(+0.97%)
Feb 22, 2011 1600 1626 1542 1558 0 -68.54(-4.21%)
Feb 18, 2011 1626 1626 1626 0 -51.93(-3.09%)
Feb 17, 2011 1659 1682 1648 1678 0 +129.78(+8.38%)
Feb 16, 2011 1542 1558 1528 1548 0 +16.38(+1.07%)
Feb 15, 2011 1578 1585 1522 1532 0 +57.80(+3.92%)
Feb 14, 2011 1465 1484 1461 1474 0 -102.52(-6.50%)
Feb 11, 2011 1555 1585 1547 1577 0 +18.22(+1.17%)
Feb 10, 2011 1536 1568 1527 1559 0 +6.65(+0.43%)
Feb 09, 2011 1547 1569 1535 1552 0 +23.01(+1.51%)
Feb 08, 2011 1537 1545 1512 1529 0 -11.17(-0.73%)
Feb 07, 2011 1530 1548 1523 1540 0 +18.23(+1.20%)
Feb 04, 2011 1529 1535 1507 1522 0 -4.10(-0.27%)
Feb 03, 2011 1538 1542 1503 1526 0 -10.82(-0.70%)
Feb 02, 2011 1545 1557 1518 1537 0 -0.80(-0.05%)
Feb 01, 2011 1510 1542 1507 1538 0 +45.65(+3.06%)
Jan 31, 2011 1475 1499 1463 1492 0 +26.06(+1.78%)
Jan 28, 2011 1487 1496 1452 1466 0 -12.05(-0.82%)
Jan 27, 2011 1491 1509 1452 1478 0 +10.16(+0.69%)
Jan 26, 2011 1443 1474 1436 1468 0 +35.81(+2.50%)
Jan 25, 2011 1439 1447 1403 1432 0 +5.86(+0.41%)
Jan 24, 2011 1410 1437 1399 1426 0 +20.84(+1.48%)
Jan 21, 2011 1413 1428 1393 1405 0 +10.61(+0.76%)
Jan 20, 2011 1434 1436 1371 1395 0 -43.55(-3.03%)
Jan 19, 2011 1500 1502 1429 1438 0 -76.27(-5.04%)
Jan 18, 2011 1501 1522 1494 1514 0 +16.90(+1.13%)
Jan 14, 2011 1498 1498 1498 0 +13.07(+0.88%)
Jan 13, 2011 1487 1500 1470 1484 0 +3.08(+0.21%)
Jan 12, 2011 1457 1487 1445 1481 0 +48.22(+3.36%)
Jan 11, 2011 1437 1450 1423 1433 0 +7.39(+0.52%)
Jan 10, 2011 1430 1434 1410 1426 0 -11.02(-0.77%)
Jan 07, 2011 1448 1455 1423 1437 0 -5.77(-0.40%)
Jan 06, 2011 1422 1460 1413 1443 0 +29.16(+2.06%)
Jan 05, 2011 1395 1420 1388 1413 0 +25.13(+1.81%)
Jan 04, 2011 1404 1409 1368 1388 0 -3.76(-0.27%)
Jan 03, 2011 1403 1419 1386 1392 0 +2.29(+0.16%)
Dec 31, 2010 1382 1396 1375 1390 0 +5.81(+0.42%)
Dec 30, 2010 1377 1396 1367 1384 0 +11.55(+0.84%)
Dec 29, 2010 1333 1387 1331 1372 0 +45.68(+3.44%)
Dec 28, 2010 1328 1338 1319 1327 0 +4.40(+0.33%)
Dec 27, 2010 1316 1328 1307 1322 0 -1.94(-0.15%)
Dec 23, 2010 1306 1331 1301 1324 0 +19.72(+1.51%)
Dec 22, 2010 1305 1313 1296 1305 0 +1.91(+0.15%)
Dec 21, 2010 1286 1308 1281 1303 0 +25.84(+2.02%)
Dec 20, 2010 1278 1289 1269 1277 0 -0.66(-0.05%)
Dec 17, 2010 1266 1286 1257 1277 0 +12.94(+1.02%)
Dec 16, 2010 1251 1267 1234 1264 0 +13.22(+1.06%)
Dec 15, 2010 1247 1268 1240 1251 0 +5.68(+0.46%)
Dec 14, 2010 1255 1261 1239 1246 0 -22.90(-1.81%)
Dec 10, 2010 1266 1274 1254 1268 0 +4.24(+0.34%)
Dec 09, 2010 1272 1276 1256 1264 0 -3.35(-0.26%)
Dec 08, 2010 1286 1289 1257 1268 0 -14.44(-1.13%)
Dec 07, 2010 1308 1315 1278 1282 0 -9.49(-0.73%)
Dec 06, 2010 1292 1306 1283 1292 0 -0.91(-0.07%)
Dec 03, 2010 1270 1299 1267 1292 0 +18.94(+1.49%)
Dec 02, 2010 1278 1293 1262 1274 0 -4.24(-0.33%)
Dec 01, 2010 1274 1283 1253 1278 0 +21.06(+1.68%)
Nov 30, 2010 1249 1268 1240 1257 0 -4.93(-0.39%)
Nov 29, 2010 1261 1270 1236 1262 0 -6.29(-0.50%)
Nov 26, 2010 1267 1277 1261 1268 0 -8.80(-0.69%)
Nov 24, 2010 1263 1277 1277 1277 0 +23.86(+1.90%)
Nov 23, 2010 1247 1263 1231 1253 0 -11.19(-0.89%)
Nov 22, 2010 1269 1288 1253 1264 0 +2.32(+0.18%)
Nov 19, 2010 1254 1268 1246 1262 0 +4.81(+0.38%)
Nov 18, 2010 1250 1267 1242 1257 0 +28.10(+2.29%)
Nov 17, 2010 1228 1241 1219 1229 0 +7.57(+0.62%)
Nov 16, 2010 1236 1241 1201 1221 0 -36.01(-2.86%)
Nov 15, 2010 1270 1280 1239 1257 0 -13.56(-1.07%)
Nov 12, 2010 1300 1304 1257 1271 0 -41.88(-3.19%)
Nov 11, 2010 1293 1317 1286 1313 0 +12.24(+0.94%)
Nov 10, 2010 1305 1311 1284 1300 0 -0.27(-0.02%)
Nov 09, 2010 1313 1330 1294 1301 0 +9.30(+0.72%)
Nov 08, 2010 1290 1305 1281 1291 0 -1.16(-0.09%)
Nov 05, 2010 1295 1313 1282 1293 0 -5.48(-0.42%)
Nov 04, 2010 1295 1305 1270 1298 0 +16.01(+1.25%)
Nov 03, 2010 1286 1296 1263 1282 0 -6.76(-0.52%)
Nov 02, 2010 1302 1311 1280 1289 0 +0.53(+0.04%)
Nov 01, 2010 1295 1302 1276 1288 0 -1.55(-0.12%)
Oct 29, 2010 1271 1300 1265 1290 0 +21.28(+1.68%)
Oct 28, 2010 1296 1298 1261 1269 0 -20.55(-1.59%)
Oct 27, 2010 1277 1297 1261 1289 0 +18.69(+1.47%)
Oct 25, 2010 1261 1285 1255 1270 0 +24.29(+1.95%)
Oct 22, 2010 1257 1262 1237 1246 0 -11.35(-0.90%)
Oct 21, 2010 1266 1271 1244 1257 0 +1.58(+0.13%)
Oct 20, 2010 1242 1266 1236 1256 0 +19.87(+1.61%)
Oct 19, 2010 1231 1253 1218 1236 0 -16.92(-1.35%)
Oct 18, 2010 1261 1268 1247 1253 0 -10.44(-0.83%)
Oct 15, 2010 1250 1269 1235 1263 0 +14.42(+1.15%)
Oct 14, 2010 1260 1271 1242 1249 0 -4.58(-0.37%)
Oct 13, 2010 1246 1261 1232 1254 0 +17.43(+1.41%)
Oct 12, 2010 1219 1244 1210 1236 0 +44.93(+3.77%)
Oct 11, 2010 1196 1206 1182 1191 0 +15.88(+1.35%)
Oct 08, 2010 1175 1193 1147 1175 0 +55.63(+4.97%)
Oct 07, 2010 1122 1127 1104 1120 0 -1.02(-0.09%)
Oct 06, 2010 1128 1166 1112 1121 0 -1.85(-0.16%)
Oct 05, 2010 1108 1131 1099 1123 0 +18.54(+1.68%)
Oct 04, 2010 1105 1113 1092 1104 0 -5.19(-0.47%)
Oct 01, 2010 1109 1124 1101 1109 0 +2.84(+0.26%)
Sep 30, 2010 1117 1134 1096 1106 0 -53.97(-4.65%)
Sep 29, 2010 1138 1178 1157 1160 0 -14.99(-1.28%)
Sep 28, 2010 1163 1201 1160 1175 0 -23.26(-1.94%)
Sep 27, 2010 1171 1219 1192 1199 0 -3.82(-0.32%)
Sep 24, 2010 1156 1207 1184 1202 0 +21.67(+1.84%)
Sep 23, 2010 1150 1192 1168 1181 0 -4.69(-0.40%)
Sep 22, 2010 1147 1195 1177 1185 0 +4.98(+0.42%)
Sep 21, 2010 1158 1194 1171 1180 0 -17.95(-1.50%)
Sep 20, 2010 1162 1215 1188 1198 0 +10.84(+0.91%)
Sep 17, 2010 1153 1201 1180 1188 0 +6.16(+0.52%)
Sep 15, 2010 1151 1192 1173 1181 0 -11.83(-0.99%)
Sep 14, 2010 1151 1204 1180 1193 0 -0.87(-0.07%)
Sep 13, 2010 1163 1208 1188 1194 0 +7.03(+0.59%)
Sep 10, 2010 1145 1195 1177 1187 0 +6.35(+0.54%)
Sep 09, 2010 1156 1197 1172 1181 0 -4.31(-0.36%)
Sep 08, 2010 1142 1194 1173 1185 0 +12.87(+1.10%)
Sep 07, 2010 1136 1185 1165 1172 0 +2.49(+0.21%)
Sep 03, 2010 1170 1170 1170 0 +8.33(+0.72%)
Sep 02, 2010 1117 1167 1146 1161 0 +12.66(+1.10%)
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.