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, 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%)
Sep 01, 2010 1116 1166 1141 1149 0 +9.54(+0.84%)
Aug 31, 2010 1102 1151 1120 1139 0 -9.10(-0.79%)
Aug 30, 2010 1116 1161 1143 1148 0 -1.78(-0.15%)
Aug 27, 2010 1119 1160 1130 1150 0 +18.03(+1.59%)
Aug 26, 2010 1106 1150 1123 1132 0 -2.24(-0.20%)
Aug 25, 2010 1096 1145 1114 1134 0 -18.72(-1.62%)
Aug 24, 2010 1128 1176 1148 1153 0 -22.51(-1.92%)
Aug 23, 2010 1141 1192 1167 1175 0 +9.79(+0.84%)
Aug 20, 2010 1114 1171 1146 1166 0 +3.32(+0.29%)
Aug 19, 2010 1138 1182 1151 1162 0 -16.26(-1.38%)
Aug 18, 2010 1135 1187 1161 1179 0 +20.07(+1.73%)
Aug 17, 2010 1126 1176 1139 1159 0 +103.31(+9.79%)
Aug 16, 2010 1015 1066 1044 1055 0 +3.67(+0.35%)
Aug 13, 2010 1017 1066 1042 1052 0 -2.16(-0.20%)
Aug 12, 2010 985.54 1063 1019 1054 0 +23.38(+2.27%)
Aug 11, 2010 1001 1045 1020 1030 0 -25.77(-2.44%)
Aug 10, 2010 1021 1066 1045 1056 0 -13.82(-1.29%)
Aug 09, 2010 1040 1079 1057 1070 0 -5.48(-0.51%)
Aug 06, 2010 1040 1102 1061 1075 0 -0.52(-0.05%)
Aug 05, 2010 1023 1092 1055 1076 0 +25.49(+2.43%)
Aug 04, 2010 995.62 1054 1026 1050 0 +23.98(+2.34%)
Aug 03, 2010 997.62 1039 1018 1026 0 -11.31(-1.09%)
Aug 02, 2010 989.45 1046 1015 1038 0 +28.40(+2.81%)
Jul 30, 2010 975.07 1018 994.52 1009 0 +4.27(+0.42%)
Jul 29, 2010 955.48 1018 981.84 1005 0 +32.50(+3.34%)
Jul 28, 2010 931.74 989.48 963.98 972.57 0 +1.35(+0.14%)
Jul 27, 2010 941.73 985.41 962.72 971.23 0 -7.40(-0.76%)
Jul 26, 2010 953.81 992.87 968.45 978.63 0 -10.04(-1.02%)
Jul 23, 2010 935.54 992.67 966.53 988.66 0 +18.80(+1.94%)
Jul 22, 2010 937.04 985.31 957.62 969.86 0 -4.95(-0.51%)
Jul 21, 2010 956.67 1001 966.28 974.81 0 -12.84(-1.30%)
Jul 20, 2010 938.07 990.41 950.70 987.65 0 +24.66(+2.56%)
Jul 19, 2010 935.05 980.35 952.57 962.99 0 -6.92(-0.71%)
Jul 16, 2010 935.10 988.97 956.24 969.91 0 -6.17(-0.63%)
Jul 15, 2010 915.31 980.04 939.81 976.08 0 +28.33(+2.99%)
Jul 14, 2010 898.86 956.60 929.22 947.75 0 +11.22(+1.20%)
Jul 13, 2010 905.00 950.10 930.31 936.53 0 +2.74(+0.29%)
Jul 12, 2010 910.66 949.00 913.85 933.79 0 -8.81(-0.93%)
Jul 09, 2010 907.56 947.02 907.12 942.60 0 +33.95(+3.74%)
Jul 08, 2010 859.73 914.07 884.03 908.65 0 +25.08(+2.84%)
Jul 07, 2010 815.71 884.70 845.81 883.57 0 +31.21(+3.66%)
Jul 06, 2010 838.51 876.98 845.24 852.36 0 -11.06(-1.28%)
Jul 02, 2010 828.58 872.29 851.42 863.42 0 -0.62(-0.07%)
Jul 01, 2010 830.41 875.62 846.86 864.04 0 -0.56(-0.06%)
Jun 30, 2010 839.99 891.49 858.40 864.60 0 -10.29(-1.18%)
Jun 29, 2010 851.04 892.03 867.86 874.89 0 -43.59(-4.75%)
Jun 25, 2010 883.58 928.11 908.54 918.48 0 +0.04(+0.00%)
Jun 24, 2010 895.30 934.83 915.87 918.43 0 -15.36(-1.65%)
Jun 23, 2010 896.40 939.92 921.05 933.79 0 +4.99(+0.54%)
Jun 22, 2010 904.01 951.42 927.71 928.80 0 -8.80(-0.94%)
Jun 21, 2010 918.87 960.05 931.01 937.60 0 -2.91(-0.31%)
Jun 18, 2010 905.57 949.79 935.56 940.51 0 -5.75(-0.61%)
Jun 17, 2010 924.30 960.28 935.73 946.26 0 -8.21(-0.86%)
Jun 16, 2010 914.18 965.13 944.81 954.47 0 -2.05(-0.21%)
Jun 15, 2010 900.93 957.48 932.60 956.52 0 +25.65(+2.76%)
Jun 14, 2010 919.63 958.73 929.05 930.88 0 -16.29(-1.72%)
Jun 11, 2010 934.67 949.89 931.00 947.17 0 +2.15(+0.23%)
Jun 10, 2010 891.83 948.11 922.52 945.02 0 +38.87(+4.29%)
Jun 09, 2010 885.85 932.30 902.62 906.15 0 -2.54(-0.28%)
Jun 08, 2010 907.05 917.41 894.03 908.69 0 +2.72(+0.30%)
Jun 07, 2010 874.52 923.78 901.30 905.97 0 -0.06(-0.01%)
Jun 04, 2010 871.12 933.34 903.51 906.02 0 -29.24(-3.13%)
Jun 03, 2010 917.54 954.93 925.04 935.27 0 -10.56(-1.12%)
Jun 02, 2010 899.81 948.33 926.02 945.83 0 +27.37(+2.98%)
Jun 01, 2010 904.73 953.66 917.86 918.46 0 -24.92(-2.64%)
May 28, 2010 943.38 943.38 943.38 0 -9.89(-1.04%)
May 27, 2010 905.96 954.70 918.40 953.27 0 +24.12(+2.60%)
May 26, 2010 917.56 958.81 925.60 929.15 0 -15.55(-1.65%)
May 25, 2010 886.84 946.07 912.77 944.70 0 -3.21(-0.34%)
May 24, 2010 926.64 970.96 945.63 947.91 0 -11.50(-1.20%)
May 21, 2010 930.23 965.75 926.28 959.41 0 +15.75(+1.67%)
May 20, 2010 912.73 962.11 941.16 943.66 0 -37.24(-3.80%)
May 19, 2010 940.78 990.72 956.17 980.91 0 -0.43(-0.04%)
May 18, 2010 961.95 1006 977.21 981.34 0 -6.99(-0.71%)
May 17, 2010 958.69 1001 962.66 988.33 0 -3.87(-0.39%)
May 14, 2010 956.93 1001 977.34 992.21 0 -7.23(-0.72%)
May 13, 2010 980.09 1020 995.05 999.44 0 -22.81(-2.23%)
May 12, 2010 979.51 1029 1004 1022 0 +16.67(+1.66%)
May 11, 2010 1017 1021 1003 1006 0 -22.29(-2.17%)
May 10, 2010 989.07 1029 1019 1028 0 +25.78(+2.57%)
May 07, 2010 1004 1023 985.25 1002 0 +7.59(+0.76%)
May 06, 2010 1018 1046 963.08 994.50 0 -22.85(-2.25%)
May 05, 2010 1028 1046 1013 1017 0 -23.19(-2.23%)
May 04, 2010 1062 1063 1033 1041 0 -36.32(-3.37%)
May 03, 2010 1088 1093 1065 1077 0 -3.11(-0.29%)
Apr 30, 2010 1087 1099 1076 1080 0 +1.71(+0.16%)
Apr 29, 2010 1076 1092 1065 1078 0 +3.77(+0.35%)
Apr 28, 2010 1067 1083 1054 1074 0 +11.23(+1.06%)
Apr 27, 2010 1084 1089 1059 1063 0 -26.55(-2.44%)
Apr 26, 2010 1100 1108 1087 1090 0 -12.90(-1.17%)
Apr 23, 2010 1102 1108 1087 1103 0 +2.26(+0.21%)
Apr 22, 2010 1095 1106 1081 1100 0 -8.75(-0.79%)
Apr 21, 2010 1123 1127 1099 1109 0 -11.77(-1.05%)
Apr 20, 2010 1113 1127 1104 1121 0 +17.52(+1.59%)
Apr 19, 2010 1097 1112 1080 1103 0 -2.64(-0.24%)
Apr 16, 2010 1121 1125 1098 1106 0 -16.39(-1.46%)
Apr 15, 2010 1126 1139 1119 1122 0 +4.57(+0.41%)
Apr 14, 2010 1131 1135 1106 1118 0 -22.33(-1.96%)
Apr 13, 2010 1146 1151 1131 1140 0 -12.07(-1.05%)
Apr 12, 2010 1157 1161 1148 1152 0 -4.38(-0.38%)
Apr 09, 2010 1164 1170 1150 1157 0 +0.09(+0.01%)
Apr 08, 2010 1142 1162 1137 1157 0 +10.58(+0.92%)
Apr 07, 2010 1153 1175 1137 1146 0 -22.72(-1.94%)
Apr 06, 2010 1172 1179 1164 1169 0 -11.23(-0.95%)
Apr 05, 2010 1190 1193 1173 1180 0 -5.46(-0.46%)
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.