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 28, 2013 1056 1056 1056 0 +1.77(+0.17%)
Mar 27, 2013 1045 1060 1038 1054 0 -1.30(-0.12%)
Mar 26, 2013 1044 1060 1037 1056 0 +16.67(+1.60%)
Mar 25, 2013 1052 1055 1034 1039 0 -9.52(-0.91%)
Mar 22, 2013 1049 1054 1044 1048 0 +0.71(+0.07%)
Mar 21, 2013 1058 1061 1046 1048 0 -16.68(-1.57%)
Mar 20, 2013 1064 1070 1058 1064 0 +5.76(+0.54%)
Mar 19, 2013 1066 1070 1048 1059 0 -7.28(-0.68%)
Mar 18, 2013 1070 1075 1061 1066 0 -16.54(-1.53%)
Mar 15, 2013 1080 1090 1075 1082 0 -0.78(-0.07%)
Mar 14, 2013 1082 1088 1076 1083 0 +2.85(+0.26%)
Mar 13, 2013 1089 1094 1077 1080 0 -6.09(-0.56%)
Mar 12, 2013 1087 1092 1079 1086 0 -1.44(-0.13%)
Mar 11, 2013 1074 1089 1071 1088 0 +12.17(+1.13%)
Mar 08, 2013 1070 1077 1064 1076 0 +5.95(+0.56%)
Mar 07, 2013 1067 1074 1064 1070 0 +4.41(+0.41%)
Mar 06, 2013 1070 1073 1059 1065 0 +0.32(+0.03%)
Mar 05, 2013 1064 1075 1060 1065 0 +8.60(+0.81%)
Mar 04, 2013 1056 1061 1044 1056 0 -2.81(-0.27%)
Mar 01, 2013 1055 1064 1046 1059 0 -0.17(-0.02%)
Feb 28, 2013 1054 1065 1051 1059 0 +5.29(+0.50%)
Feb 27, 2013 1036 1058 1033 1054 0 +19.08(+1.84%)
Feb 26, 2013 1035 1041 1024 1035 0 -12.10(-1.16%)
Feb 22, 2013 1050 1056 1031 1047 0 -2.78(-0.26%)
Feb 21, 2013 1055 1062 1041 1050 0 -9.65(-0.91%)
Feb 20, 2013 1084 1086 1055 1060 0 -30.91(-2.83%)
Feb 15, 2013 1090 1090 1090 0 +2.70(+0.25%)
Feb 14, 2013 1091 1093 1082 1088 0 -8.51(-0.78%)
Feb 13, 2013 1095 1103 1088 1096 0 +7.49(+0.69%)
Feb 12, 2013 1094 1097 1083 1089 0 -6.65(-0.61%)
Feb 11, 2013 1096 1100 1088 1095 0 +1.05(+0.10%)
Feb 08, 2013 1091 1098 1085 1094 0 +7.23(+0.67%)
Feb 07, 2013 1093 1096 1079 1087 0 -4.87(-0.45%)
Feb 06, 2013 1088 1097 1085 1092 0 -4.96(-0.45%)
Feb 04, 2013 1095 1102 1090 1097 0 -7.82(-0.71%)
Feb 01, 2013 1107 1112 1100 1105 0 +8.04(+0.73%)
Jan 31, 2013 1094 1108 1087 1097 0 -8.02(-0.73%)
Jan 30, 2013 1103 1114 1100 1105 0 +0.01(+0.00%)
Jan 29, 2013 1103 1109 1099 1105 0 +0.61(+0.06%)
Jan 28, 2013 1115 1117 1101 1104 0 -10.74(-0.96%)
Jan 25, 2013 1111 1121 1104 1115 0 +10.69(+0.97%)
Jan 24, 2013 1096 1112 1093 1104 0 +11.06(+1.01%)
Jan 23, 2013 1084 1098 1083 1093 0 +4.05(+0.37%)
Jan 22, 2013 1082 1093 1080 1089 0 +8.72(+0.81%)
Jan 18, 2013 1080 1080 1080 0 -0.96(-0.09%)
Jan 17, 2013 1085 1089 1077 1081 0 +5.97(+0.56%)
Jan 16, 2013 1076 1082 1070 1075 0 -1.39(-0.13%)
Jan 15, 2013 1072 1082 1067 1077 0 +1.91(+0.18%)
Jan 14, 2013 1078 1081 1069 1075 0 -2.84(-0.26%)
Jan 12, 2013 1074 1084 1068 1078 0 +0.00(+0.00%)
Jan 11, 2013 1074 1084 1068 1078 0 +5.04(+0.47%)
Jan 10, 2013 1071 1077 1060 1073 0 +7.93(+0.74%)
Jan 09, 2013 1049 1068 1048 1065 0 +11.19(+1.06%)
Jan 08, 2013 1057 1062 1046 1054 0 +12.53(+1.20%)
Jan 07, 2013 1036 1043 1029 1041 0 -1.34(-0.13%)
Jan 04, 2013 1031 1046 1029 1042 0 +11.75(+1.14%)
Jan 03, 2013 1036 1042 1027 1031 0 -8.29(-0.80%)
Jan 02, 2013 1041 1042 1028 1039 0 +16.75(+1.64%)
Dec 31, 2012 1022 1022 1022 0 +15.86(+1.58%)
Dec 28, 2012 1010 1015 1005 1006 0 -9.43(-0.93%)
Dec 27, 2012 1016 1020 1004 1016 0 +2.26(+0.22%)
Dec 26, 2012 1010 1019 1003 1013 0 +4.45(+0.44%)
Dec 24, 2012 1009 1009 1009 0 +1.97(+0.20%)
Dec 21, 2012 1003 1012 998.88 1007 0 -10.22(-1.00%)
Dec 20, 2012 1015 1020 1006 1017 0 +1.58(+0.16%)
Dec 19, 2012 1020 1025 1014 1016 0 +0.83(+0.08%)
Dec 18, 2012 1012 1021 1005 1015 0 +6.34(+0.63%)
Dec 17, 2012 1004 1012 999.41 1009 0 +7.84(+0.78%)
Dec 14, 2012 997.08 1007 994.70 1001 0 +3.28(+0.33%)
Dec 13, 2012 1008 1012 993.63 997.40 0 -9.51(-0.94%)
Dec 12, 2012 1019 1021 1003 1007 0 -8.86(-0.87%)
Dec 11, 2012 1007 1021 1005 1016 0 +9.53(+0.95%)
Dec 10, 2012 1003 1011 1000 1006 0 +1.97(+0.20%)
Dec 07, 2012 1006 1011 999.26 1004 0 +3.20(+0.32%)
Dec 06, 2012 1001 1005 993.45 1001 0 +3.47(+0.35%)
Dec 05, 2012 996.50 1006 990.49 997.60 0 +0.87(+0.09%)
Dec 04, 2012 991.16 1004 988.03 996.73 0 -7.97(-0.79%)
Nov 30, 2012 1009 1013 1000 1005 0 -3.79(-0.38%)
Nov 29, 2012 1006 1014 1000 1008 0 +9.73(+0.97%)
Nov 28, 2012 987.67 1001 980.60 998.76 0 +6.68(+0.67%)
Nov 27, 2012 996.12 1002 990.49 992.08 0 -3.56(-0.36%)
Nov 26, 2012 992.14 998.04 985.31 995.64 0 +1.50(+0.15%)
Nov 24, 2012 988.73 998.10 986.21 994.14 0 +0.00(+0.00%)
Nov 23, 2012 988.73 998.10 986.21 994.14 0 +11.98(+1.22%)
Nov 21, 2012 982.15 982.15 982.15 0 +1.94(+0.20%)
Nov 20, 2012 973.23 984.54 969.37 980.21 0 +4.90(+0.50%)
Nov 19, 2012 959.92 977.26 957.67 975.32 0 +29.06(+3.07%)
Nov 16, 2012 945.38 951.50 935.61 946.25 0 +2.08(+0.22%)
Nov 15, 2012 942.07 954.01 933.72 944.17 0 +0.53(+0.06%)
Nov 14, 2012 955.37 960.63 940.29 943.64 0 -16.47(-1.71%)
Nov 13, 2012 957.54 970.16 951.73 960.10 0 -1.81(-0.19%)
Nov 12, 2012 967.63 973.56 958.65 961.91 0 -3.77(-0.39%)
Nov 09, 2012 961.25 975.55 958.95 965.68 0 -1.00(-0.10%)
Nov 08, 2012 977.91 982.85 960.75 966.68 0 -12.27(-1.25%)
Nov 07, 2012 986.40 992.22 972.11 978.95 0 -23.14(-2.31%)
Nov 06, 2012 996.73 1009 992.36 1002 0 +7.20(+0.72%)
Nov 05, 2012 982.40 998.28 979.13 994.89 0 +11.26(+1.14%)
Nov 02, 2012 1001 1003 982.14 983.63 0 -14.97(-1.50%)
Nov 01, 2012 991.34 1004 987.51 998.60 0 +7.68(+0.77%)
Oct 31, 2012 993.04 1001 985.14 990.92 0 +4.71(+0.48%)
Oct 26, 2012 986.22 986.22 986.22 0 -2.48(-0.25%)
Oct 25, 2012 997.35 1001 983.15 988.70 0 -2.44(-0.25%)
Oct 24, 2012 995.41 1002 985.97 991.14 0 +2.05(+0.21%)
Oct 23, 2012 989.24 994.89 978.13 989.09 0 -1.71(-0.17%)
Oct 19, 2012 1001 1004 986.05 990.80 0 -14.78(-1.47%)
Oct 18, 2012 1006 1014 996.87 1006 0 -3.62(-0.36%)
Oct 17, 2012 1003 1016 993.46 1009 0 +1.16(+0.12%)
Oct 16, 2012 1004 1013 1000 1008 0 +7.21(+0.72%)
Oct 15, 2012 996.91 1005 993.83 1001 0 +4.23(+0.42%)
Oct 12, 2012 1004 1007 990.60 996.60 0 -8.46(-0.84%)
Oct 11, 2012 1008 1016 1000 1005 0 +4.08(+0.41%)
Oct 10, 2012 1010 1014 997.54 1001 0 -8.67(-0.86%)
Oct 09, 2012 1016 1022 1006 1010 0 -5.11(-0.50%)
Oct 08, 2012 1014 1022 1008 1015 0 -2.45(-0.24%)
Oct 06, 2012 1023 1030 1014 1017 0 +0.00(+0.00%)
Oct 05, 2012 1023 1030 1014 1017 0 +2.45(+0.24%)
Oct 04, 2012 1006 1019 1002 1015 0 +11.50(+1.15%)
Oct 03, 2012 1010 1015 995.74 1003 0 -21.03(-2.05%)
Oct 02, 2012 1026 1033 1014 1024 0 -3.56(-0.35%)
Oct 01, 2012 1030 1041 1022 1028 0 +5.03(+0.49%)
Sep 28, 2012 1025 1029 1015 1023 0 +0.96(+0.09%)
Sep 27, 2012 1017 1026 1011 1022 0 +12.06(+1.19%)
Sep 26, 2012 1009 1020 1003 1010 0 -1.67(-0.17%)
Sep 25, 2012 1023 1027 1010 1011 0 -7.15(-0.70%)
Sep 24, 2012 1015 1024 1012 1019 0 -0.49(-0.05%)
Sep 21, 2012 1029 1033 1016 1019 0 -3.60(-0.35%)
Sep 20, 2012 1016 1028 1007 1023 0 -0.19(-0.02%)
Sep 19, 2012 1013 1028 1010 1023 0 +15.90(+1.58%)
Sep 18, 2012 1006 1012 999.89 1007 0 -0.11(-0.01%)
Sep 17, 2012 1005 1014 996.11 1007 0 +0.13(+0.01%)
Sep 14, 2012 1018 1023 1002 1007 0 -1.37(-0.14%)
Sep 13, 2012 990.77 1015 986.07 1008 0 +17.54(+1.77%)
Sep 12, 2012 994.10 1005 984.30 990.81 0 -6.08(-0.61%)
Sep 11, 2012 997.76 1004 990.39 996.89 0 +1.08(+0.11%)
Sep 10, 2012 1002 1008 993.16 995.81 0 -2.92(-0.29%)
Sep 07, 2012 990.76 1002 987.09 998.73 0 +11.06(+1.12%)
Sep 06, 2012 976.22 991.37 970.37 987.67 0 +18.83(+1.94%)
Sep 05, 2012 957.98 972.83 952.84 968.84 0 +11.03(+1.15%)
Sep 04, 2012 962.27 966.85 951.41 957.82 0 -4.87(-0.51%)
Aug 31, 2012 962.69 962.69 962.69 0 +8.74(+0.92%)
Aug 30, 2012 962.18 963.34 949.64 953.95 0 -15.58(-1.61%)
Aug 29, 2012 964.70 971.86 957.95 969.53 0 +8.02(+0.83%)
Aug 27, 2012 966.01 970.99 957.07 961.51 0 -1.78(-0.19%)
Aug 24, 2012 962.36 968.76 955.84 963.29 0 +0.84(+0.09%)
Aug 23, 2012 980.62 982.13 959.51 962.46 0 -21.65(-2.20%)
Aug 22, 2012 977.92 987.09 965.59 984.11 0 +3.61(+0.37%)
Aug 21, 2012 993.63 1002 976.89 980.50 0 -11.26(-1.14%)
Aug 20, 2012 994.68 999.92 982.09 991.75 0 -3.21(-0.32%)
Aug 17, 2012 1002 1004 988.70 994.96 0 -2.82(-0.28%)
Aug 16, 2012 985.28 1003 982.20 997.78 0 +15.41(+1.57%)
Aug 15, 2012 974.92 987.40 972.47 982.37 0 +7.28(+0.75%)
Aug 14, 2012 983.38 986.07 970.64 975.09 0 +0.09(+0.01%)
Aug 13, 2012 977.52 983.50 968.77 974.99 0 -5.67(-0.58%)
Aug 11, 2012 979.50 991.33 969.65 980.67 0 +0.00(+0.00%)
Aug 10, 2012 979.50 991.33 969.65 980.67 0 -8.94(-0.90%)
Aug 09, 2012 982.72 995.78 978.90 989.61 0 +8.40(+0.86%)
Aug 08, 2012 984.80 992.49 975.62 981.21 0 -5.77(-0.58%)
Aug 07, 2012 981.30 996.61 978.73 986.98 0 +5.14(+0.52%)
Aug 06, 2012 975.44 989.92 969.51 981.83 0 +8.84(+0.91%)
Aug 03, 2012 979.58 986.19 967.09 972.99 0 +8.70(+0.90%)
Aug 02, 2012 959.40 972.20 947.91 964.29 0 -3.53(-0.36%)
Aug 01, 2012 975.78 982.54 966.28 967.82 0 -1.42(-0.15%)
Jul 31, 2012 980.75 983.90 966.87 969.24 0 -11.78(-1.20%)
Jul 30, 2012 986.33 992.08 973.34 981.02 0 -8.83(-0.89%)
Jul 27, 2012 977.78 996.21 974.89 989.84 0 +17.09(+1.76%)
Jul 26, 2012 963.64 982.03 953.23 972.75 0 +17.32(+1.81%)
Jul 25, 2012 957.75 963.73 945.47 955.43 0 +3.49(+0.37%)
Jul 24, 2012 960.70 964.33 944.19 951.94 0 -12.24(-1.27%)
Jul 23, 2012 962.71 969.90 948.97 964.18 0 -22.48(-2.28%)
Jul 20, 2012 976.49 990.60 972.87 986.66 0 +1.97(+0.20%)
Jul 19, 2012 990.09 994.31 979.00 984.69 0 -1.19(-0.12%)
Jul 18, 2012 982.94 990.89 974.99 985.88 0 +9.79(+1.00%)
Jul 17, 2012 968.28 981.02 961.87 976.09 0 +15.17(+1.58%)
Jul 16, 2012 948.05 967.41 941.09 960.92 0 +13.58(+1.43%)
Jul 14, 2012 943.42 956.06 938.54 947.34 0 +0.00(+0.00%)
Jul 13, 2012 943.42 956.06 938.54 947.34 0 +6.52(+0.69%)
Jul 12, 2012 940.83 948.92 929.81 940.82 0 -6.86(-0.72%)
Jul 11, 2012 950.77 957.04 936.04 947.67 0 +6.10(+0.65%)
Jul 10, 2012 958.21 964.46 935.85 941.58 0 -13.90(-1.45%)
Jul 09, 2012 956.34 962.75 947.72 955.48 0 -2.90(-0.30%)
Jul 06, 2012 955.85 960.42 948.20 958.38 0 -9.04(-0.93%)
Jul 05, 2012 960.60 975.19 955.61 967.42 0 -1.39(-0.14%)
Jul 03, 2012 968.81 968.81 968.81 0 +16.55(+1.74%)
Jul 02, 2012 949.20 958.07 942.32 952.26 0 +2.36(+0.25%)
Jun 30, 2012 952.01 959.96 939.90 949.90 0 -1.16(-0.12%)
Jun 29, 2012 952.01 959.96 939.90 951.07 0 +16.57(+1.77%)
Jun 28, 2012 926.82 936.78 916.33 934.49 0 +3.18(+0.34%)
Jun 27, 2012 921.06 939.35 918.46 931.31 0 +15.21(+1.66%)
Jun 26, 2012 906.93 923.68 900.45 916.10 0 +19.31(+2.15%)
Jun 25, 2012 889.59 904.27 884.95 896.79 0 +4.48(+0.50%)
Jun 22, 2012 885.58 895.31 878.95 892.32 0 +8.96(+1.01%)
Jun 21, 2012 905.10 908.03 880.59 883.35 0 -22.65(-2.50%)
Jun 20, 2012 908.68 916.00 899.07 906.00 0 -6.69(-0.73%)
Jun 19, 2012 890.93 917.75 890.29 912.70 0 +29.22(+3.31%)
Jun 18, 2012 871.65 888.15 868.78 883.48 0 +9.37(+1.07%)
Jun 15, 2012 871.43 880.78 864.83 874.10 0 +2.06(+0.24%)
Jun 14, 2012 869.31 878.16 861.96 872.04 0 +4.23(+0.49%)
Jun 13, 2012 874.47 883.24 859.72 867.81 0 -16.01(-1.81%)
Jun 12, 2012 871.41 886.23 865.58 883.82 0 +17.27(+1.99%)
Jun 11, 2012 888.36 890.34 865.38 866.55 0 -11.29(-1.29%)
Jun 08, 2012 869.09 880.47 859.00 877.84 0 +2.65(+0.30%)
Jun 07, 2012 892.89 896.51 873.11 875.18 0 -3.07(-0.35%)
Jun 06, 2012 867.56 882.51 864.15 878.26 0 +20.20(+2.35%)
Jun 05, 2012 840.52 861.12 838.70 858.06 0 +12.66(+1.50%)
Jun 04, 2012 848.58 853.20 832.07 845.40 0 -6.06(-0.71%)
Jun 02, 2012 856.91 866.60 842.80 851.46 0 +0.00(+0.00%)
Jun 01, 2012 856.91 866.60 842.80 851.46 0 -24.41(-2.79%)
May 31, 2012 876.02 882.43 859.24 875.87 0 +0.48(+0.05%)
May 30, 2012 877.34 886.47 868.68 875.39 0 -2.93(-0.33%)
May 29, 2012 872.30 884.11 867.11 878.32 0 +15.06(+1.74%)
May 25, 2012 863.26 863.26 863.26 0 -6.51(-0.75%)
May 24, 2012 858.42 873.49 853.45 869.78 0 +13.85(+1.62%)
May 23, 2012 843.67 859.63 833.18 855.93 0 +3.90(+0.46%)
May 22, 2012 861.76 870.38 846.71 852.03 0 -10.68(-1.24%)
May 21, 2012 838.18 865.07 837.06 862.71 0 +28.29(+3.39%)
May 18, 2012 842.69 850.46 830.65 834.42 0 -6.75(-0.80%)
May 17, 2012 858.04 862.00 838.33 841.16 0 -16.27(-1.90%)
May 16, 2012 865.10 872.98 853.95 857.44 0 -5.26(-0.61%)
May 15, 2012 869.71 879.39 859.19 862.69 0 -3.94(-0.45%)
May 14, 2012 872.70 875.98 862.25 866.63 0 -17.50(-1.98%)
May 11, 2012 873.75 891.97 871.04 884.13 0 +4.75(+0.54%)
May 10, 2012 893.65 895.96 875.07 879.38 0 -9.59(-1.08%)
May 09, 2012 887.24 898.12 877.94 888.98 0 -18.42(-2.03%)
May 08, 2012 900.67 911.10 887.83 907.39 0 -2.60(-0.29%)
May 07, 2012 909.25 916.45 903.00 909.99 0 -5.56(-0.61%)
May 04, 2012 932.58 935.30 908.95 915.55 0 -24.20(-2.57%)
May 03, 2012 949.62 954.80 935.48 939.74 0 -8.53(-0.90%)
May 02, 2012 946.00 954.39 937.61 948.27 0 +2.24(+0.24%)
May 01, 2012 936.62 952.78 931.74 946.03 0 +9.58(+1.02%)
Apr 30, 2012 946.14 949.96 930.67 936.45 0 -11.08(-1.17%)
Apr 27, 2012 946.20 954.09 937.18 947.52 0 +4.26(+0.45%)
Apr 26, 2012 938.41 948.44 934.32 943.26 0 -11.83(-1.24%)
Apr 25, 2012 947.28 959.89 942.45 955.09 0 +31.85(+3.45%)
Apr 24, 2012 926.41 933.98 918.67 923.25 0 -1.81(-0.20%)
Apr 23, 2012 927.75 931.72 913.90 925.06 0 -17.06(-1.81%)
Apr 20, 2012 935.91 947.69 933.64 942.12 0 +8.55(+0.92%)
Apr 19, 2012 932.11 943.61 925.79 933.57 0 +2.68(+0.29%)
Apr 18, 2012 934.61 941.83 926.13 930.89 0 -13.75(-1.46%)
Apr 17, 2012 938.39 953.36 932.42 944.65 0 +10.72(+1.15%)
Apr 16, 2012 939.83 946.06 923.47 933.93 0 -1.31(-0.14%)
Apr 13, 2012 945.37 950.60 931.90 935.24 0 -10.75(-1.14%)
Apr 12, 2012 929.95 951.72 928.23 945.99 0 +23.68(+2.57%)
Apr 11, 2012 923.26 930.85 914.18 922.31 0 +10.51(+1.15%)
Apr 10, 2012 926.63 931.96 906.87 911.80 0 -20.08(-2.15%)
Apr 09, 2012 935.20 943.19 925.01 931.88 0 -17.38(-1.83%)
Apr 05, 2012 955.88 968.15 943.30 949.26 0 -8.74(-0.91%)
Apr 04, 2012 964.33 974.30 949.53 957.99 0 -12.99(-1.34%)
Apr 03, 2012 975.82 982.65 962.31 970.98 0 -3.69(-0.38%)
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.