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, 2010 1196 1207 1190 1198 0 +2.49(+0.21%)
Mar 30, 2010 1201 1206 1190 1196 0 -0.55(-0.05%)
Mar 29, 2010 1203 1209 1190 1196 0 +4.15(+0.35%)
Mar 26, 2010 1191 1204 1183 1192 0 +6.40(+0.54%)
Mar 25, 2010 1222 1225 1184 1186 0 -26.39(-2.18%)
Mar 24, 2010 1203 1224 1198 1212 0 +1.37(+0.11%)
Mar 23, 2010 1210 1219 1199 1211 0 +1.87(+0.15%)
Mar 22, 2010 1185 1213 1181 1209 0 +13.41(+1.12%)
Mar 19, 2010 1211 1213 1187 1196 0 -9.24(-0.77%)
Mar 18, 2010 1223 1229 1195 1205 0 -20.21(-1.65%)
Mar 17, 2010 1243 1246 1220 1225 0 -8.83(-0.72%)
Mar 16, 2010 1235 1244 1228 1234 0 +10.03(+0.82%)
Mar 15, 2010 1218 1226 1216 1224 0 -8.53(-0.69%)
Mar 12, 2010 1227 1244 1220 1232 0 +42.23(+3.55%)
Mar 11, 2010 1190 1198 1178 1190 0 -6.01(-0.50%)
Mar 10, 2010 1197 1209 1186 1196 0 +3.48(+0.29%)
Mar 09, 2010 1193 1208 1186 1193 0 -8.49(-0.71%)
Mar 08, 2010 1209 1218 975.08 1201 0 -1.36(-0.11%)
Mar 05, 2010 1211 1220 1191 1203 0 +9.33(+0.78%)
Mar 04, 2010 1197 1207 1184 1193 0 -2.99(-0.25%)
Mar 03, 2010 1190 1215 1185 1196 0 +9.78(+0.82%)
Mar 02, 2010 1185 1201 1177 1186 0 +15.71(+1.34%)
Mar 01, 2010 1162 1174 1150 1171 0 +16.76(+1.45%)
Feb 26, 2010 1157 1165 1143 1154 0 -3.67(-0.32%)
Feb 25, 2010 1139 1170 1122 1158 0 +2.71(+0.23%)
Feb 24, 2010 1165 1178 1146 1155 0 -17.27(-1.47%)
Feb 23, 2010 1190 1197 1167 1172 0 -21.33(-1.79%)
Feb 22, 2010 1213 1215 1189 1194 0 -9.01(-0.75%)
Feb 19, 2010 1198 1209 1191 1203 0 +0.79(+0.07%)
Feb 18, 2010 1200 1212 1189 1202 0 -3.66(-0.30%)
Feb 17, 2010 1209 1215 1192 1205 0 +10.12(+0.85%)
Feb 16, 2010 1189 1202 1180 1195 0 +27.70(+2.37%)
Feb 12, 2010 1168 1168 1168 0 +3.59(+0.31%)
Feb 11, 2010 1145 1170 1136 1164 0 +24.37(+2.14%)
Feb 10, 2010 1144 1154 1125 1140 0 -0.84(-0.07%)
Feb 09, 2010 1125 1157 1120 1140 0 +29.38(+2.64%)
Feb 08, 2010 1134 1141 1102 1111 0 -13.77(-1.22%)
Feb 05, 2010 1114 1132 1074 1125 0 +16.68(+1.51%)
Feb 04, 2010 1141 1146 1105 1108 0 -51.96(-4.48%)
Feb 03, 2010 1151 1172 1145 1160 0 +19.14(+1.68%)
Feb 02, 2010 1140 1148 1123 1141 0 +13.26(+1.18%)
Feb 01, 2010 1114 1139 1108 1128 0 +25.61(+2.32%)
Jan 29, 2010 1142 1151 1096 1102 0 -29.53(-2.61%)
Jan 28, 2010 1142 1153 1116 1132 0 -25.85(-2.23%)
Jan 27, 2010 1161 1169 1139 1158 0 -3.84(-0.33%)
Jan 26, 2010 1157 1182 1145 1161 0 -1.64(-0.14%)
Jan 25, 2010 1171 1186 1159 1163 0 +4.46(+0.38%)
Jan 22, 2010 1183 1192 1155 1159 0 -26.98(-2.28%)
Jan 21, 2010 1206 1226 1181 1186 0 -24.58(-2.03%)
Jan 20, 2010 1209 1218 1193 1210 0 -14.91(-1.22%)
Jan 19, 2010 1209 1232 1201 1225 0 +12.24(+1.01%)
Jan 15, 2010 1213 1213 1213 0 -7.56(-0.62%)
Jan 14, 2010 1240 1247 1212 1220 0 -20.25(-1.63%)
Jan 13, 2010 1225 1246 1206 1241 0 +3.75(+0.30%)
Jan 12, 2010 1248 1257 1221 1237 0 -41.85(-3.27%)
Jan 11, 2010 1301 1309 1268 1279 0 -11.46(-0.89%)
Jan 08, 2010 1277 1299 1271 1290 0 +9.76(+0.76%)
Jan 07, 2010 1271 1289 1259 1280 0 +2.58(+0.20%)
Jan 06, 2010 1247 1284 1233 1278 0 +28.58(+2.29%)
Jan 05, 2010 1225 1256 1222 1249 0 +32.52(+2.67%)
Jan 04, 2010 1202 1225 1198 1217 0 +24.58(+2.06%)
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%)
Oct 01, 2009 1031 1034 1001 1003 0 -35.87(-3.45%)
Sep 30, 2009 1049 1056 1030 1039 0 -1.57(-0.15%)
Sep 29, 2009 1045 1054 1033 1041 0 -7.24(-0.69%)
Sep 28, 2009 1031 1052 1028 1048 0 +19.36(+1.88%)
Sep 25, 2009 1039 1046 1024 1029 0 -17.20(-1.64%)
Sep 24, 2009 1062 1070 1036 1046 0 -15.37(-1.45%)
Sep 23, 2009 1080 1085 1059 1061 0 -20.62(-1.91%)
Sep 22, 2009 1087 1100 1074 1082 0 +2.92(+0.27%)
Sep 21, 2009 1079 1086 1062 1079 0 -31.24(-2.81%)
Sep 18, 2009 1103 1118 1095 1110 0 +3.90(+0.35%)
Sep 17, 2009 1091 1127 1088 1106 0 +18.11(+1.66%)
Sep 16, 2009 1096 1106 1079 1088 0 +1.03(+0.09%)
Sep 15, 2009 1059 1092 1053 1087 0 +30.17(+2.85%)
Sep 14, 2009 1047 1062 1041 1057 0 -5.86(-0.55%)
Sep 11, 2009 1072 1083 1056 1063 0 +2.05(+0.19%)
Sep 10, 2009 1051 1067 1041 1061 0 -24.88(-2.29%)
Sep 09, 2009 1093 1101 1073 1086 0 -2.20(-0.20%)
Sep 08, 2009 1085 1100 1079 1088 0 +21.86(+2.05%)
Sep 04, 2009 1066 1066 1066 0 +8.05(+0.76%)
Sep 03, 2009 1060 1067 1047 1058 0 +7.57(+0.72%)
Sep 02, 2009 1046 1063 1029 1050 0 +9.15(+0.88%)
Sep 01, 2009 1054 1076 1033 1041 0 -15.78(-1.49%)
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%)
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.