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, 2009 1052 1065 1043 1057 0 -11.59(-1.08%)
Aug 28, 2009 1078 1082 1057 1069 0 -12.51(-1.16%)
Aug 27, 2009 1077 1089 1060 1081 0 -0.35(-0.03%)
Aug 26, 2009 1077 1089 1067 1082 0 -0.98(-0.09%)
Aug 25, 2009 1102 1112 1077 1083 0 -12.37(-1.13%)
Aug 24, 2009 1104 1117 1087 1095 0 -3.01(-0.27%)
Aug 21, 2009 1100 1110 1089 1098 0 +5.68(+0.52%)
Aug 20, 2009 1085 1098 1080 1092 0 +13.23(+1.23%)
Aug 19, 2009 1048 1090 1044 1079 0 +15.09(+1.42%)
Aug 18, 2009 1052 1070 1044 1064 0 +23.22(+2.23%)
Aug 17, 2009 1050 1056 1032 1041 0 -38.89(-3.60%)
Aug 14, 2009 1095 1101 1067 1080 0 -20.42(-1.86%)
Aug 13, 2009 1092 1112 1081 1100 0 +21.88(+2.03%)
Aug 12, 2009 1063 1089 1052 1078 0 +5.47(+0.51%)
Aug 11, 2009 1077 1089 1067 1073 0 -10.42(-0.96%)
Aug 10, 2009 1086 1095 1072 1083 0 -6.25(-0.57%)
Aug 07, 2009 1110 1117 1078 1089 0 -9.45(-0.86%)
Aug 06, 2009 1115 1121 1084 1099 0 -3.17(-0.29%)
Aug 05, 2009 1094 1116 1081 1102 0 +18.34(+1.69%)
Aug 04, 2009 1099 1108 1077 1084 0 -21.80(-1.97%)
Aug 03, 2009 1098 1117 1090 1105 0 +33.16(+3.09%)
Jul 31, 2009 1070 1089 1061 1072 0 +0.79(+0.07%)
Jul 30, 2009 1066 1089 1058 1071 0 +26.24(+2.51%)
Jul 29, 2009 1045 1054 1032 1045 0 -13.66(-1.29%)
Jul 28, 2009 1064 1071 1036 1059 0 -12.25(-1.14%)
Jul 27, 2009 1084 1091 1064 1071 0 +8.78(+0.83%)
Jul 25, 2009 1060 1065 1054 1062 0 -15.32(-1.42%)
Jul 24, 2009 1058 1082 1046 1078 0 -1.80(-0.17%)
Jul 23, 2009 1015 1094 1010 1079 0 +51.19(+4.98%)
Jul 22, 2009 1027 1039 1017 1028 0 -10.01(-0.96%)
Jul 21, 2009 1044 1063 1026 1038 0 +43.96(+4.42%)
Jun 26, 2009 987.71 1008 979.94 994.30 0 -5.31(-0.53%)
Jun 25, 2009 985.38 1004 978.08 999.61 0 -1.00(-0.10%)
Jun 24, 2009 1022 1043 989.50 1001 0 -8.15(-0.81%)
Jun 23, 2009 989.98 1017 976.48 1009 0 +30.29(+3.10%)
Jun 22, 2009 1012 1016 976.21 978.47 0 -55.66(-5.38%)
Jun 19, 2009 1049 1057 1026 1034 0 -7.29(-0.70%)
Jun 18, 2009 1039 1063 1031 1041 0 +2.46(+0.24%)
Jun 17, 2009 1063 1073 1029 1039 0 -56.28(-5.14%)
Jun 16, 2009 1139 1143 1088 1095 0 -37.02(-3.27%)
Jun 15, 2009 1150 1152 1126 1132 0 -38.28(-3.27%)
Jun 12, 2009 1171 1185 1155 1171 0 -10.75(-0.91%)
Jun 11, 2009 1173 1195 1160 1181 0 +13.49(+1.16%)
Jun 10, 2009 1168 1180 1141 1168 0 +17.67(+1.54%)
Jun 09, 2009 1127 1160 1122 1150 0 +28.06(+2.50%)
Jun 08, 2009 1117 1129 1107 1122 0 -5.74(-0.51%)
Jun 05, 2009 1154 1159 1115 1128 0 -8.71(-0.77%)
Jun 04, 2009 1117 1146 1112 1137 0 +25.09(+2.26%)
Jun 03, 2009 1135 1139 1097 1111 0 -42.79(-3.71%)
Jun 02, 2009 1154 1170 1131 1154 0 +5.94(+0.52%)
Jun 01, 2009 1160 1177 1137 1148 0 +9.97(+0.88%)
May 29, 2009 1139 1151 1114 1138 0 +15.33(+1.37%)
May 28, 2009 1135 1141 1104 1123 0 +7.59(+0.68%)
May 27, 2009 1154 1159 1111 1115 0 -55.39(-4.73%)
May 26, 2009 1145 1183 1138 1171 0 +9.08(+0.78%)
May 25, 2009 1160 1184 1141 1162 0 +0.00(+0.00%)
May 22, 2009 1160 1184 1141 1162 0 +14.78(+1.29%)
May 21, 2009 1163 1167 1128 1147 0 -39.92(-3.36%)
May 20, 2009 1195 1223 1176 1187 0 +5.45(+0.46%)
May 19, 2009 1168 1199 1162 1181 0 +13.47(+1.15%)
May 18, 2009 1147 1171 1130 1168 0 +37.42(+3.31%)
May 15, 2009 1138 1157 1111 1130 0 +6.91(+0.61%)
May 14, 2009 1093 1136 1084 1124 0 +28.50(+2.60%)
May 13, 2009 1086 1122 1073 1095 0 +7.16(+0.66%)
May 12, 2009 1059 1105 1049 1088 0 +40.52(+3.87%)
May 11, 2009 1040 1062 1029 1047 0 -5.69(-0.54%)
May 08, 2009 1059 1068 1030 1053 0 +9.96(+0.95%)
May 07, 2009 1075 1079 1023 1043 0 -21.83(-2.05%)
May 06, 2009 1079 1088 1052 1065 0 -6.32(-0.59%)
May 05, 2009 1062 1084 1046 1071 0 +4.75(+0.45%)
May 04, 2009 1048 1070 1038 1067 0 +41.80(+4.08%)
May 01, 2009 1003 1039 995.02 1025 0 +23.76(+2.37%)
Apr 30, 2009 1001 1021 987.10 1001 0 +13.81(+1.40%)
Apr 29, 2009 970.99 994.74 967.21 987.17 0 +25.81(+2.68%)
Apr 28, 2009 948.68 973.42 942.64 961.37 0 -3.59(-0.37%)
Apr 27, 2009 959.48 980.22 947.98 964.95 0 -14.84(-1.51%)
Apr 24, 2009 952.79 992.35 944.68 979.79 0 +38.01(+4.04%)
Apr 23, 2009 941.56 962.09 923.87 941.78 0 -3.46(-0.37%)
Apr 22, 2009 943.86 969.54 932.52 945.24 0 -5.11(-0.54%)
Apr 21, 2009 936.74 962.43 931.52 950.35 0 +1.62(+0.17%)
Apr 20, 2009 972.31 978.53 938.66 948.73 0 -38.00(-3.85%)
Apr 17, 2009 1001 1005 979.27 986.73 0 -9.97(-1.00%)
Apr 16, 2009 1014 1017 988.89 996.71 0 -11.54(-1.15%)
Apr 15, 2009 995.69 1012 988.53 1008 0 +14.87(+1.50%)
Apr 14, 2009 989.42 1009 979.51 993.38 0 -7.55(-0.75%)
Apr 13, 2009 976.49 1007 967.84 1001 0 +11.25(+1.14%)
Apr 10, 2009 991.94 1006 976.31 989.68 0 -4.30(-0.43%)
Apr 09, 2009 991.94 1006 976.31 993.98 0 +21.79(+2.24%)
Apr 08, 2009 927.64 978.55 920.87 972.19 0 +36.42(+3.89%)
Apr 07, 2009 947.34 954.57 930.71 935.77 0 -33.29(-3.44%)
Apr 06, 2009 971.85 978.41 949.69 969.06 0 -22.91(-2.31%)
Apr 03, 2009 967.65 995.58 949.61 991.98 0 +3.28(+0.33%)
Apr 02, 2009 1018 1027 973.54 988.69 0 +1.62(+0.16%)
Apr 01, 2009 955.90 1007 943.26 987.07 0 +14.88(+1.53%)
Mar 31, 2009 985.37 997.38 961.43 972.19 0 -6.63(-0.68%)
Mar 30, 2009 995.63 996.97 959.11 978.82 0 -50.86(-4.94%)
Mar 27, 2009 1036 1059 1014 1030 0 -21.40(-2.04%)
Mar 26, 2009 1013 1055 1004 1051 0 +49.44(+4.94%)
Mar 25, 2009 1008 1025 970.29 1002 0 +1.91(+0.19%)
Mar 24, 2009 991.42 1023 980.53 999.73 0 -5.50(-0.55%)
Mar 23, 2009 985.05 1007 980.73 1005 0 +56.51(+5.96%)
Mar 20, 2009 981.41 989.29 943.28 948.72 0 -32.53(-3.31%)
Mar 19, 2009 995.39 1007 965.38 981.25 0 +10.61(+1.09%)
Mar 18, 2009 956.12 979.32 933.64 970.64 0 +9.88(+1.03%)
Mar 17, 2009 945.83 965.28 927.17 960.76 0 +13.94(+1.47%)
Mar 16, 2009 946.11 970.74 929.10 946.82 0 +16.52(+1.78%)
Mar 13, 2009 961.65 968.18 911.68 930.30 0 -30.63(-3.19%)
Mar 12, 2009 954.66 975.39 921.24 960.93 0 -14.37(-1.47%)
Mar 11, 2009 957.18 986.48 940.56 975.30 0 +32.56(+3.45%)
Mar 10, 2009 913.47 949.71 907.54 942.74 0 +57.36(+6.48%)
Mar 09, 2009 853.45 902.05 843.73 885.38 0 +17.02(+1.96%)
Mar 06, 2009 891.15 906.64 842.81 868.36 0 -10.09(-1.15%)
Mar 05, 2009 889.50 917.31 869.06 878.45 0 -35.14(-3.85%)
Mar 04, 2009 924.43 951.00 893.11 913.60 0 +20.86(+2.34%)
Mar 03, 2009 888.51 917.58 873.96 892.74 0 +23.99(+2.76%)
Mar 02, 2009 923.31 930.38 858.87 868.74 0 -82.90(-8.71%)
Feb 27, 2009 915.69 980.00 909.79 951.65 0 +16.20(+1.73%)
Feb 26, 2009 941.76 972.32 926.60 935.45 0 +10.11(+1.09%)
Feb 25, 2009 953.51 966.25 908.84 925.35 0 -7.49(-0.80%)
Feb 24, 2009 889.88 940.78 875.73 932.84 0 +52.76(+6.00%)
Feb 23, 2009 972.38 981.20 876.72 880.08 0 -79.26(-8.26%)
Feb 20, 2009 923.09 969.00 916.14 959.33 0 +13.07(+1.38%)
Feb 19, 2009 950.93 974.55 938.63 946.26 0 +13.83(+1.48%)
Feb 18, 2009 924.70 941.32 899.17 932.43 0 +19.74(+2.16%)
Feb 17, 2009 933.39 939.52 901.88 912.69 0 -59.18(-6.09%)
Feb 16, 2009 971.52 989.35 960.48 971.87 0 +0.00(+0.00%)
Feb 13, 2009 971.52 989.35 960.48 971.87 0 -4.06(-0.42%)
Feb 12, 2009 944.41 977.71 925.63 975.93 0 +12.15(+1.26%)
Feb 11, 2009 999.36 1006 943.39 963.78 0 -11.87(-1.22%)
Feb 10, 2009 993.17 1031 963.66 975.65 0 -29.30(-2.92%)
Feb 09, 2009 1019 1047 987.81 1005 0 -4.69(-0.46%)
Feb 06, 2009 984.27 1023 975.02 1010 0 +45.55(+4.72%)
Feb 05, 2009 914.15 972.95 906.98 964.09 0 +42.35(+4.60%)
Feb 04, 2009 906.09 942.01 899.41 921.74 0 +30.49(+3.42%)
Feb 03, 2009 881.48 899.35 868.98 891.25 0 +15.05(+1.72%)
Feb 02, 2009 864.81 895.31 853.61 876.20 0 -5.65(-0.64%)
Jan 30, 2009 907.75 914.89 870.89 881.85 0 -22.68(-2.51%)
Jan 29, 2009 902.68 923.97 895.04 904.54 0 -16.75(-1.82%)
Jan 28, 2009 925.09 942.95 906.93 921.28 0 +23.47(+2.61%)
Jan 27, 2009 911.63 918.15 880.84 897.81 0 -6.58(-0.73%)
Jan 26, 2009 898.60 933.48 888.60 904.39 0 +15.14(+1.70%)
Jan 23, 2009 846.30 905.67 840.17 889.25 0 +11.97(+1.36%)
Jan 22, 2009 844.61 895.79 835.06 877.28 0 +11.45(+1.32%)
Jan 21, 2009 850.63 870.02 829.51 865.83 0 +31.48(+3.77%)
Jan 20, 2009 872.25 878.15 829.24 834.34 0 -54.46(-6.13%)
Jan 19, 2009 894.06 906.51 856.33 888.80 0 +0.00(+0.00%)
Jan 16, 2009 894.06 906.51 856.33 888.80 0 +20.07(+2.31%)
Jan 15, 2009 852.78 879.75 811.88 868.73 0 +14.24(+1.67%)
Jan 14, 2009 870.82 875.17 837.21 854.49 0 -36.11(-4.05%)
Jan 13, 2009 871.80 902.18 858.75 890.60 0 +12.13(+1.38%)
Jan 12, 2009 932.37 936.94 866.55 878.48 0 -62.20(-6.61%)
Jan 09, 2009 962.55 971.86 932.26 940.68 0 -20.82(-2.17%)
Jan 08, 2009 950.73 984.94 916.68 961.50 0 +1.15(+0.12%)
Jan 07, 2009 946.16 995.36 924.99 960.35 0 +52.14(+5.74%)
Jan 06, 2009 913.72 927.55 869.42 908.21 0 +5.32(+0.59%)
Jan 05, 2009 879.66 920.52 871.70 902.88 0 +19.25(+2.18%)
Jan 02, 2009 850.16 890.54 842.07 883.63 0 +38.57(+4.56%)
Jan 01, 2009 827.15 860.13 824.18 845.06 0 +0.00(+0.00%)
Dec 31, 2008 827.15 860.13 824.18 845.06 0 +8.62(+1.03%)
Dec 30, 2008 825.71 841.89 811.95 836.44 0 +14.90(+1.81%)
Dec 29, 2008 817.54 832.15 798.60 821.54 0 +22.03(+2.76%)
Dec 26, 2008 791.84 805.38 777.75 799.51 0 +14.61(+1.86%)
Dec 25, 2008 789.95 797.90 771.47 784.90 0 +0.00(+0.00%)
Dec 24, 2008 789.95 797.90 771.47 784.90 0 +2.63(+0.34%)
Dec 23, 2008 791.00 812.68 775.61 782.27 0 +6.13(+0.79%)
Dec 22, 2008 814.82 820.55 762.76 776.14 0 -54.77(-6.59%)
Dec 19, 2008 838.55 863.24 818.60 830.91 0 -29.51(-3.43%)
Dec 18, 2008 911.87 915.80 849.00 860.42 0 -40.22(-4.47%)
Dec 17, 2008 875.59 923.87 870.59 900.64 0 +21.63(+2.46%)
Dec 16, 2008 835.62 884.49 830.47 879.01 0 +74.29(+9.23%)
Dec 15, 2008 822.78 835.74 791.62 804.72 0 +8.36(+1.05%)
Dec 12, 2008 777.96 824.07 755.80 796.36 0 -4.59(-0.57%)
Dec 11, 2008 842.79 874.36 790.50 800.95 0 -58.60(-6.82%)
Dec 10, 2008 848.52 878.82 829.27 859.55 0 +30.83(+3.72%)
Dec 09, 2008 797.41 862.97 789.58 828.72 0 +17.83(+2.20%)
Dec 08, 2008 784.52 826.89 776.33 810.88 0 +57.25(+7.60%)
Dec 05, 2008 713.74 756.59 691.15 753.64 0 +24.02(+3.29%)
Dec 04, 2008 743.28 774.12 716.95 729.62 0 -29.99(-3.95%)
Dec 03, 2008 737.45 771.39 718.16 759.61 0 +4.39(+0.58%)
Dec 02, 2008 731.52 767.03 715.47 755.22 0 +20.78(+2.83%)
Dec 01, 2008 793.99 796.97 732.15 734.44 0 -92.82(-11.22%)
Nov 28, 2008 811.02 834.12 794.30 827.25 0 +15.93(+1.96%)
Nov 27, 2008 756.27 820.04 747.94 811.33 0 +0.00(+0.00%)
Nov 26, 2008 756.27 820.04 747.94 811.33 0 +34.63(+4.46%)
Nov 25, 2008 776.47 796.70 737.81 776.69 0 +30.77(+4.13%)
Nov 24, 2008 742.62 775.98 720.81 745.92 0 +29.70(+4.15%)
Nov 21, 2008 710.31 726.76 667.15 716.23 0 +40.56(+6.00%)
Nov 20, 2008 731.55 757.55 667.70 675.66 0 -78.27(-10.38%)
Nov 19, 2008 795.61 821.09 752.15 753.94 0 -63.12(-7.73%)
Nov 18, 2008 818.04 838.48 787.34 817.06 0 +1.23(+0.15%)
Nov 17, 2008 818.76 848.67 796.84 815.82 0 -10.20(-1.24%)
Nov 14, 2008 862.35 886.47 823.17 826.03 0 -64.04(-7.20%)
Nov 13, 2008 840.43 895.43 798.16 890.07 0 +58.79(+7.07%)
Nov 12, 2008 880.83 887.57 825.97 831.28 0 -76.80(-8.46%)
Nov 11, 2008 921.93 937.51 883.37 908.08 0 -37.26(-3.94%)
Nov 10, 2008 987.62 1006 930.73 945.34 0 +4.78(+0.51%)
Nov 07, 2008 924.56 956.34 904.20 940.56 0 +35.81(+3.96%)
Nov 06, 2008 940.83 959.86 883.50 904.75 0 -59.16(-6.14%)
Nov 05, 2008 1015 1045 960.07 963.91 0 -65.66(-6.38%)
Nov 04, 2008 992.87 1046 982.35 1030 0 +75.66(+7.93%)
Nov 03, 2008 970.18 999.91 935.38 953.91 0 -17.43(-1.79%)
Oct 31, 2008 941.84 998.22 918.76 971.34 0 +13.55(+1.41%)
Oct 30, 2008 955.84 984.03 909.61 957.79 0 +44.52(+4.87%)
Oct 29, 2008 850.30 957.75 838.30 913.27 0 +72.39(+8.61%)
Oct 28, 2008 787.97 842.77 734.48 840.88 0 +103.62(+14.05%)
Oct 27, 2008 752.82 805.12 730.50 737.26 0 -27.88(-3.64%)
Oct 24, 2008 711.72 796.47 704.28 765.14 0 -15.28(-1.96%)
Oct 23, 2008 834.98 842.14 737.38 780.42 0 -23.87(-2.97%)
Oct 22, 2008 849.73 858.09 774.83 804.29 0 -82.12(-9.26%)
Oct 21, 2008 918.72 938.25 878.17 886.41 0 -55.70(-5.91%)
Oct 20, 2008 886.55 946.13 870.84 942.10 0 +96.14(+11.36%)
Oct 17, 2008 809.40 898.37 790.21 845.96 0 -2.07(-0.24%)
Oct 16, 2008 874.28 898.59 783.83 848.03 0 -5.08(-0.60%)
Oct 15, 2008 954.85 958.68 849.69 853.11 0 -137.53(-13.88%)
Oct 14, 2008 1107 1121 962.70 990.64 0 -62.38(-5.92%)
Oct 13, 2008 971.33 1067 942.86 1053 0 +153.04(+17.00%)
Oct 10, 2008 848.69 978.40 823.78 899.98 0 -7.17(-0.79%)
Oct 09, 2008 973.96 1032 890.10 907.15 0 -35.86(-3.80%)
Oct 08, 2008 813.12 1001 806.03 943.01 0 +76.34(+8.81%)
Oct 07, 2008 938.92 961.88 852.28 866.68 0 -23.28(-2.62%)
Oct 06, 2008 909.66 924.29 797.15 889.96 0 -76.17(-7.88%)
Oct 03, 2008 984.27 1051 952.30 966.13 0 +8.35(+0.87%)
Oct 02, 2008 1068 1091 920.96 957.78 0 -289.75(-23.23%)
Oct 01, 2008 1280 1299 1215 1248 0 -28.12(-2.20%)
Sep 30, 2008 1267 1316 1224 1276 0 +36.29(+2.93%)
Sep 29, 2008 1337 1344 1193 1239 0 -152.84(-10.98%)
Sep 26, 2008 1429 1438 1356 1392 0 -103.30(-6.91%)
Sep 25, 2008 1531 1539 1462 1496 0 -27.78(-1.82%)
Sep 24, 2008 1554 1583 1506 1523 0 -4.78(-0.31%)
Sep 23, 2008 1631 1640 1513 1528 0 -109.89(-6.71%)
Sep 22, 2008 1645 1692 1616 1638 0 +2.98(+0.18%)
Sep 19, 2008 1602 1662 1554 1635 0 +116.47(+7.67%)
Sep 18, 2008 1502 1566 1407 1519 0 +40.00(+2.71%)
Sep 17, 2008 1523 1573 1431 1479 0 -60.22(-3.91%)
Sep 16, 2008 1416 1550 1394 1539 0 +78.75(+5.39%)
Sep 15, 2008 1481 1554 1448 1460 0 -94.21(-6.06%)
Sep 12, 2008 1488 1568 1475 1554 0 +89.31(+6.10%)
Sep 11, 2008 1368 1475 1353 1465 0 +58.92(+4.19%)
Sep 10, 2008 1367 1439 1340 1406 0 +44.83(+3.29%)
Sep 09, 2008 1439 1448 1348 1361 0 -127.10(-8.54%)
Sep 08, 2008 1598 1608 1448 1488 0 -65.76(-4.23%)
Sep 05, 2008 1493 1563 1442 1554 0 +73.92(+4.99%)
Sep 04, 2008 1525 1558 1444 1480 0 -65.68(-4.25%)
Sep 03, 2008 1585 1622 1509 1546 0 -41.09(-2.59%)
Sep 02, 2008 1637 1648 1573 1587 0 -102.75(-6.08%)
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.