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 (%)
Dec 31, 2009 1192 1192 1192 0 -9.17(-0.76%)
Dec 30, 2009 1192 1208 1189 1201 0 -1.66(-0.14%)
Dec 29, 2009 1211 1214 1194 1203 0 -10.07(-0.83%)
Dec 28, 2009 1218 1224 1205 1213 0 +7.15(+0.59%)
Dec 24, 2009 1202 1214 1197 1206 0 +4.55(+0.38%)
Dec 23, 2009 1194 1211 1182 1201 0 +15.13(+1.28%)
Dec 22, 2009 1169 1190 1163 1186 0 +13.21(+1.13%)
Dec 21, 2009 1180 1191 1165 1173 0 +21.00(+1.82%)
Dec 18, 2009 1177 1186 1146 1152 0 -19.87(-1.70%)
Dec 17, 2009 1201 1206 1166 1172 0 -47.64(-3.91%)
Dec 16, 2009 1214 1227 1204 1220 0 +14.03(+1.16%)
Dec 15, 2009 1213 1236 1199 1205 0 -8.67(-0.71%)
Dec 14, 2009 1212 1218 1208 1214 0 -11.65(-0.95%)
Dec 11, 2009 1241 1249 1216 1226 0 -7.77(-0.63%)
Dec 10, 2009 1241 1249 1222 1234 0 -2.26(-0.18%)
Dec 09, 2009 1222 1240 1209 1236 0 +19.03(+1.56%)
Dec 08, 2009 1221 1236 1209 1217 0 -15.68(-1.27%)
Dec 07, 2009 1226 1250 1217 1232 0 +20.49(+1.69%)
Dec 04, 2009 1247 1259 1194 1212 0 -11.31(-0.92%)
Dec 03, 2009 1244 1250 1215 1223 0 -20.98(-1.69%)
Dec 02, 2009 1206 1254 1202 1244 0 +48.23(+4.03%)
Dec 01, 2009 1180 1205 1176 1196 0 +32.50(+2.79%)
Nov 30, 2009 1158 1173 1148 1164 0 +10.88(+0.94%)
Nov 27, 2009 1139 1163 1132 1153 0 -23.96(-2.04%)
Nov 25, 2009 1177 1177 1177 0 +19.39(+1.68%)
Nov 24, 2009 1163 1168 1145 1157 0 -7.83(-0.67%)
Nov 23, 2009 1184 1194 1158 1165 0 -2.73(-0.23%)
Nov 20, 2009 1141 1173 1135 1168 0 +11.28(+0.98%)
Nov 19, 2009 1148 1161 1128 1157 0 -6.21(-0.53%)
Nov 18, 2009 1145 1170 1141 1163 0 +33.00(+2.92%)
Nov 17, 2009 1085 1134 1081 1130 0 +37.27(+3.41%)
Nov 16, 2009 1083 1103 1078 1092 0 +19.22(+1.79%)
Nov 13, 2009 1075 1087 1060 1073 0 -6.38(-0.59%)
Nov 12, 2009 1085 1099 1059 1080 0 -10.98(-1.01%)
Nov 11, 2009 1085 1102 1073 1091 0 +13.54(+1.26%)
Nov 10, 2009 1056 1087 1040 1077 0 +16.19(+1.53%)
Nov 09, 2009 1058 1067 1049 1061 0 +17.44(+1.67%)
Nov 06, 2009 1030 1057 1027 1043 0 +12.65(+1.23%)
Nov 05, 2009 1033 1043 1020 1031 0 +7.16(+0.70%)
Nov 04, 2009 1024 1041 1018 1024 0 +11.69(+1.16%)
Nov 03, 2009 995.88 1018 988.68 1012 0 +7.81(+0.78%)
Nov 02, 2009 1006 1022 984.83 1004 0 +9.33(+0.94%)
Oct 30, 2009 1031 1033 985.50 994.79 0 -39.98(-3.86%)
Oct 29, 2009 1028 1049 1013 1035 0 +19.34(+1.90%)
Oct 28, 2009 1035 1048 1012 1015 0 -24.11(-2.32%)
Oct 27, 2009 1044 1059 1030 1040 0 -7.02(-0.67%)
Oct 26, 2009 1089 1100 1038 1047 0 -40.61(-3.74%)
Oct 23, 2009 1090 1094 1079 1087 0 -17.75(-1.61%)
Oct 22, 2009 1089 1117 1078 1105 0 +6.37(+0.58%)
Oct 21, 2009 1096 1122 1088 1099 0 -3.22(-0.29%)
Oct 20, 2009 1096 1107 1094 1102 0 -16.22(-1.45%)
Oct 19, 2009 1100 1126 1092 1118 0 +29.59(+2.72%)
Oct 16, 2009 1078 1099 1069 1088 0 +5.34(+0.49%)
Oct 15, 2009 1072 1089 1067 1083 0 +10.15(+0.95%)
Oct 14, 2009 1064 1082 1059 1073 0 +23.89(+2.28%)
Oct 13, 2009 1051 1057 1038 1049 0 +0.70(+0.07%)
Oct 12, 2009 1055 1060 1037 1048 0 +2.51(+0.24%)
Oct 09, 2009 1045 1060 1035 1046 0 -8.85(-0.84%)
Oct 08, 2009 1045 1062 1038 1055 0 +26.38(+2.57%)
Oct 07, 2009 1035 1045 1019 1028 0 -0.53(-0.05%)
Oct 06, 2009 1024 1046 1013 1029 0 +27.00(+2.70%)
Oct 05, 2009 1003 1010 987.39 1002 0 +8.28(+0.83%)
Oct 02, 2009 987.63 1007 979.51 993.53 0 -9.89(-0.99%)
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.