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 (%)
Sep 30, 2014 969.03 973.49 963.48 967.62 0 -6.16(-0.63%)
Sep 29, 2014 969.54 977.75 966.31 973.78 0 -0.87(-0.09%)
Sep 26, 2014 971.09 978.99 966.43 974.64 0 +2.16(+0.22%)
Sep 25, 2014 981.08 983.08 970.10 972.49 0 -12.92(-1.31%)
Sep 19, 2014 991.31 994.90 982.35 985.40 0 -2.87(-0.29%)
Sep 18, 2014 984.00 990.07 979.23 988.27 0 +4.21(+0.43%)
Sep 17, 2014 985.41 990.92 979.29 984.07 0 -2.07(-0.21%)
Sep 16, 2014 979.03 988.64 975.13 986.13 0 +8.01(+0.82%)
Sep 15, 2014 976.47 981.72 970.67 978.12 0 +1.62(+0.17%)
Sep 12, 2014 975.07 981.84 968.67 976.50 0 -0.45(-0.05%)
Sep 11, 2014 973.71 983.24 971.18 976.95 0 -1.20(-0.12%)
Sep 10, 2014 979.99 982.29 966.97 978.16 0 -5.08(-0.52%)
Sep 09, 2014 983.75 988.10 979.25 983.23 0 -5.13(-0.52%)
Sep 08, 2014 987.38 991.59 984.18 988.37 0 -0.37(-0.04%)
Sep 05, 2014 984.19 990.73 980.91 988.73 0 +3.46(+0.35%)
Sep 04, 2014 997.47 999.73 982.34 985.27 0 -16.29(-1.63%)
Sep 03, 2014 1002 1008 999.06 1002 0 +0.71(+0.07%)
Sep 02, 2014 1004 1007 996.12 1001 0 -4.91(-0.49%)
Aug 29, 2014 1006 1006 1006 0 -4.28(-0.42%)
Aug 28, 2014 1007 1012 1002 1010 0 -0.24(-0.02%)
Aug 27, 2014 1016 1019 1006 1010 0 -3.20(-0.32%)
Aug 26, 2014 1016 1019 1011 1013 0 +0.70(+0.07%)
Aug 25, 2014 1011 1015 1007 1013 0 +5.61(+0.56%)
Aug 22, 2014 1015 1018 1005 1007 0 -7.69(-0.76%)
Aug 21, 2014 1026 1030 1011 1015 0 -10.57(-1.03%)
Aug 20, 2014 1019 1027 1016 1025 0 +5.03(+0.49%)
Aug 19, 2014 1019 1026 1016 1020 0 +1.75(+0.17%)
Aug 18, 2014 1018 1022 1014 1019 0 +6.36(+0.63%)
Aug 15, 2014 1004 1015 999.41 1012 0 +10.00(+1.00%)
Aug 14, 2014 999.72 1005 998.16 1002 0 +3.24(+0.32%)
Aug 13, 2014 996.57 1002 990.74 999.05 0 +1.16(+0.12%)
Aug 12, 2014 996.47 1003 991.72 997.89 0 +0.58(+0.06%)
Aug 11, 2014 995.91 1003 992.77 997.31 0 +3.22(+0.32%)
Aug 08, 2014 988.99 996.00 983.51 994.09 0 +5.49(+0.56%)
Aug 07, 2014 1003 1005 984.40 988.60 0 -12.38(-1.24%)
Aug 06, 2014 991.10 1004 990.22 1001 0 +6.55(+0.66%)
Aug 05, 2014 993.45 1000 987.90 994.43 0 -1.74(-0.17%)
Aug 04, 2014 991.03 998.73 983.82 996.17 0 +7.63(+0.77%)
Aug 01, 2014 984.62 995.08 978.14 988.54 0 -0.60(-0.06%)
Jul 31, 2014 998.20 1004 988.52 989.13 0 -20.08(-1.99%)
Jul 23, 2014 1016 1020 1005 1009 0 -11.59(-1.14%)
Jul 22, 2014 1022 1028 1017 1021 0 -0.14(-0.01%)
Jul 21, 2014 1023 1027 1016 1021 0 -4.42(-0.43%)
Jul 18, 2014 1021 1029 1019 1025 0 +4.63(+0.45%)
Jul 17, 2014 1020 1031 1015 1021 0 -2.52(-0.25%)
Jul 16, 2014 1026 1030 1019 1023 0 +2.87(+0.28%)
Jul 15, 2014 1024 1031 1017 1020 0 -2.31(-0.23%)
Jul 14, 2014 1027 1030 1019 1023 0 -0.85(-0.08%)
Jul 11, 2014 1030 1032 1019 1024 0 -8.97(-0.87%)
Jul 10, 2014 1034 1039 1028 1033 0 -12.38(-1.18%)
Jul 09, 2014 1051 1054 1041 1045 0 -8.14(-0.77%)
Jul 08, 2014 1054 1058 1047 1053 0 -4.27(-0.40%)
Jul 07, 2014 1062 1067 1054 1057 0 -9.15(-0.86%)
Jul 03, 2014 1066 1066 1066 0 +1.96(+0.18%)
Jul 02, 2014 1059 1071 1056 1064 0 +10.00(+0.95%)
Jul 01, 2014 1055 1061 1051 1054 0 -3.09(-0.29%)
Jun 30, 2014 1053 1061 1050 1058 0 -1.38(-0.13%)
Jun 27, 2014 1056 1063 1053 1059 0 -4.19(-0.39%)
Jun 26, 2014 1066 1072 1056 1063 0 -4.44(-0.42%)
Jun 25, 2014 1066 1079 1062 1068 0 +17.06(+1.62%)
Jun 24, 2014 1061 1066 1049 1051 0 -16.05(-1.50%)
Jun 23, 2014 1045 1077 1039 1067 0 +16.14(+1.54%)
Jun 20, 2014 1051 1055 1046 1050 0 +0.96(+0.09%)
Jun 19, 2014 1051 1054 1042 1049 0 +2.20(+0.21%)
Jun 18, 2014 1038 1049 1036 1047 0 +9.30(+0.90%)
Jun 17, 2014 1030 1042 1025 1038 0 +5.74(+0.56%)
Jun 16, 2014 1025 1035 1018 1032 0 +7.67(+0.75%)
Jun 13, 2014 1028 1032 1020 1025 0 -4.99(-0.48%)
Jun 12, 2014 1031 1037 1027 1030 0 -4.08(-0.39%)
Jun 11, 2014 1034 1040 1030 1034 0 -6.75(-0.65%)
Jun 10, 2014 1037 1044 1031 1040 0 -3.88(-0.37%)
Jun 06, 2014 1044 1047 1039 1044 0 -0.41(-0.04%)
Jun 05, 2014 1042 1050 1035 1045 0 +3.82(+0.37%)
Jun 04, 2014 1041 1046 1037 1041 0 +2.00(+0.19%)
Jun 03, 2014 1040 1046 1033 1039 0 -5.73(-0.55%)
Jun 02, 2014 1046 1052 1042 1045 0 -1.69(-0.16%)
May 30, 2014 1043 1049 1040 1046 0 -1.70(-0.16%)
May 29, 2014 1044 1049 1040 1048 0 +6.75(+0.65%)
May 28, 2014 1043 1052 1039 1041 0 -1.56(-0.15%)
May 27, 2014 1045 1049 1039 1043 0 -0.05(-0.00%)
May 23, 2014 1043 1043 1043 0 +1.64(+0.16%)
May 22, 2014 1032 1047 1028 1041 0 +6.12(+0.59%)
May 21, 2014 1032 1039 1026 1035 0 +1.90(+0.18%)
May 20, 2014 1032 1040 1027 1033 0 -34.62(-3.24%)
May 19, 2014 1064 1073 1062 1068 0 +0.79(+0.07%)
May 16, 2014 1061 1070 1058 1067 0 +2.98(+0.28%)
May 15, 2014 1072 1078 1057 1064 0 -11.45(-1.06%)
May 14, 2014 1075 1083 1070 1075 0 -1.02(-0.09%)
May 13, 2014 1069 1080 1066 1076 0 +8.63(+0.81%)
May 12, 2014 1064 1072 1061 1068 0 +8.04(+0.76%)
May 09, 2014 1064 1067 1055 1060 0 -5.64(-0.53%)
May 08, 2014 1065 1075 1059 1065 0 -2.89(-0.27%)
May 07, 2014 1063 1072 1054 1068 0 +10.20(+0.96%)
May 06, 2014 1061 1064 1052 1058 0 -5.05(-0.47%)
May 05, 2014 1050 1067 1047 1063 0 +6.50(+0.62%)
May 02, 2014 1049 1058 1045 1057 0 +5.22(+0.50%)
May 01, 2014 1053 1057 1046 1051 0 -2.71(-0.26%)
Apr 30, 2014 1051 1058 1047 1054 0 +8.09(+0.77%)
Apr 29, 2014 1048 1056 1042 1046 0 +3.75(+0.36%)
Apr 28, 2014 1041 1046 1034 1042 0 +3.39(+0.33%)
Apr 25, 2014 1037 1045 1031 1039 0 -0.78(-0.08%)
Apr 24, 2014 1049 1053 1035 1040 0 -5.49(-0.53%)
Apr 23, 2014 1048 1052 1043 1045 0 -3.73(-0.36%)
Apr 22, 2014 1049 1055 1043 1049 0 -0.92(-0.09%)
Apr 21, 2014 1046 1053 1041 1050 0 +3.62(+0.35%)
Apr 17, 2014 1046 1046 1046 0 +0.15(+0.01%)
Apr 16, 2014 1040 1052 1035 1046 0 +14.61(+1.42%)
Apr 15, 2014 1028 1037 1020 1032 0 +7.07(+0.69%)
Apr 14, 2014 1025 1033 1015 1024 0 +5.95(+0.58%)
Apr 11, 2014 1027 1032 1017 1018 0 -13.97(-1.35%)
Apr 10, 2014 1050 1052 1030 1032 0 -17.00(-1.62%)
Apr 09, 2014 1038 1052 1035 1049 0 +8.97(+0.86%)
Apr 08, 2014 1033 1044 1029 1040 0 +5.46(+0.53%)
Apr 07, 2014 1048 1052 1030 1035 0 -13.10(-1.25%)
Apr 04, 2014 1065 1068 1045 1048 0 -13.95(-1.31%)
Apr 03, 2014 1065 1071 1056 1062 0 +2.26(+0.21%)
Apr 02, 2014 1056 1068 1041 1060 0 -0.65(-0.06%)
Apr 01, 2014 1061 1068 1049 1060 0 -1.87(-0.18%)
Mar 31, 2014 1056 1065 1046 1062 0 +11.32(+1.08%)
Mar 28, 2014 1047 1057 1041 1051 0 +8.93(+0.86%)
Mar 27, 2014 1043 1050 1036 1042 0 -0.66(-0.06%)
Mar 26, 2014 1055 1061 1042 1043 0 -4.96(-0.47%)
Mar 25, 2014 1045 1054 1041 1048 0 +8.99(+0.87%)
Mar 24, 2014 1042 1048 1034 1039 0 +5.11(+0.49%)
Mar 21, 2014 1042 1047 1030 1034 0 -3.15(-0.30%)
Mar 20, 2014 1031 1039 1025 1037 0 +3.84(+0.37%)
Mar 19, 2014 1041 1045 1026 1033 0 -10.94(-1.05%)
Mar 18, 2014 1038 1046 1036 1044 0 +6.44(+0.62%)
Mar 17, 2014 1038 1046 1034 1037 0 +5.54(+0.54%)
Mar 14, 2014 1029 1037 1024 1032 0 +4.11(+0.40%)
Mar 13, 2014 1039 1045 1024 1028 0 -9.98(-0.96%)
Mar 12, 2014 1031 1040 1022 1038 0 +1.77(+0.17%)
Mar 11, 2014 1050 1052 1034 1036 0 -15.88(-1.51%)
Mar 10, 2014 1049 1056 1043 1052 0 -1.74(-0.17%)
Mar 07, 2014 1058 1063 1048 1054 0 -2.48(-0.23%)
Mar 06, 2014 1052 1062 1049 1056 0 +8.65(+0.83%)
Mar 05, 2014 1038 1052 1032 1047 0 +12.62(+1.22%)
Mar 04, 2014 1033 1040 1025 1035 0 +6.36(+0.62%)
Mar 03, 2014 1017 1036 1014 1028 0 +12.04(+1.18%)
Feb 28, 2014 1014 1023 1009 1016 0 +5.37(+0.53%)
Feb 27, 2014 1007 1016 1004 1011 0 +2.52(+0.25%)
Feb 26, 2014 1006 1012 1001 1009 0 +2.04(+0.20%)
Feb 25, 2014 1008 1014 1005 1006 0 -0.39(-0.04%)
Feb 24, 2014 1020 1027 1005 1007 0 -15.57(-1.52%)
Feb 21, 2014 1017 1031 1012 1022 0 +6.18(+0.61%)
Feb 20, 2014 1009 1019 1006 1016 0 +7.00(+0.69%)
Feb 19, 2014 1014 1024 1006 1009 0 +0.46(+0.05%)
Feb 18, 2014 1009 1017 999.53 1009 0 +3.34(+0.33%)
Feb 14, 2014 1005 1005 1005 0 -0.56(-0.06%)
Feb 13, 2014 1003 1013 997.61 1006 0 +2.09(+0.21%)
Feb 12, 2014 1009 1015 999.59 1004 0 -7.39(-0.73%)
Feb 11, 2014 1009 1017 1003 1011 0 +2.52(+0.25%)
Feb 10, 2014 1003 1015 999.47 1009 0 +6.26(+0.62%)
Feb 07, 2014 989.78 1006 987.40 1003 0 +18.12(+1.84%)
Feb 06, 2014 973.15 988.64 970.17 984.42 0 +14.64(+1.51%)
Feb 05, 2014 960.40 974.36 949.96 969.78 0 -0.26(-0.03%)
Feb 04, 2014 964.81 975.09 960.73 970.04 0 +7.10(+0.74%)
Feb 03, 2014 977.54 984.03 960.28 962.95 0 -12.12(-1.24%)
Jan 31, 2014 968.73 980.65 965.25 975.06 0 -4.22(-0.43%)
Jan 30, 2014 977.69 984.70 963.41 979.28 0 -4.79(-0.49%)
Jan 29, 2014 992.07 997.22 979.95 984.07 0 -11.52(-1.16%)
Jan 28, 2014 994.91 1001 989.79 995.59 0 +7.35(+0.74%)
Jan 27, 2014 996.44 1001 986.05 988.24 0 -7.91(-0.79%)
Jan 24, 2014 1008 1014 994.21 996.15 0 -26.37(-2.58%)
Jan 23, 2014 1032 1036 1014 1023 0 -11.82(-1.14%)
Jan 22, 2014 1049 1051 1030 1034 0 -12.37(-1.18%)
Jan 21, 2014 1048 1056 1041 1047 0 +2.11(+0.20%)
Jan 17, 2014 1045 1045 1045 0 -7.39(-0.70%)
Jan 16, 2014 1052 1057 1046 1052 0 +0.50(+0.05%)
Jan 15, 2014 1046 1057 1043 1051 0 +5.55(+0.53%)
Jan 14, 2014 1035 1051 1032 1046 0 +13.86(+1.34%)
Jan 13, 2014 1040 1045 1030 1032 0 -11.50(-1.10%)
Jan 10, 2014 1034 1046 1030 1044 0 +12.07(+1.17%)
Jan 09, 2014 1044 1049 1023 1032 0 -14.00(-1.34%)
Jan 08, 2014 1034 1056 1030 1046 0 +15.61(+1.52%)
Jan 07, 2014 1039 1042 1024 1030 0 -10.42(-1.00%)
Jan 06, 2014 1047 1052 1038 1040 0 -3.23(-0.31%)
Jan 03, 2014 1045 1050 1037 1044 0 +1.77(+0.17%)
Jan 02, 2014 1042 1052 1037 1042 0 -5.85(-0.56%)
Dec 31, 2013 1048 1048 1048 0 +3.59(+0.34%)
Dec 30, 2013 1044 1049 1038 1044 0 +1.20(+0.12%)
Dec 27, 2013 1043 1048 1038 1043 0 +0.83(+0.08%)
Dec 26, 2013 1040 1047 1034 1042 0 +4.63(+0.45%)
Dec 24, 2013 1037 1037 1037 0 +3.82(+0.37%)
Dec 23, 2013 1030 1037 1024 1034 0 +11.39(+1.11%)
Dec 20, 2013 1020 1029 1014 1022 0 +3.29(+0.32%)
Dec 19, 2013 1014 1022 1011 1019 0 +0.09(+0.01%)
Dec 18, 2013 1015 1024 1004 1019 0 +4.27(+0.42%)
Dec 17, 2013 1004 1017 1003 1015 0 +10.93(+1.09%)
Dec 16, 2013 1005 1011 999.10 1004 0 +2.25(+0.22%)
Dec 13, 2013 1001 1008 995.91 1001 0 +8.38(+0.84%)
Dec 12, 2013 997.17 1001 990.39 992.96 0 -9.59(-0.96%)
Dec 11, 2013 1013 1016 1001 1003 0 -8.88(-0.88%)
Dec 10, 2013 1012 1019 1007 1011 0 -2.66(-0.26%)
Dec 09, 2013 1016 1021 1011 1014 0 -3.31(-0.33%)
Dec 06, 2013 1023 1029 1012 1017 0 +2.32(+0.23%)
Dec 05, 2013 1024 1026 1011 1015 0 -5.99(-0.59%)
Dec 04, 2013 1008 1025 1003 1021 0 +17.08(+1.70%)
Dec 03, 2013 1009 1015 998.73 1004 0 -10.47(-1.03%)
Dec 02, 2013 1016 1023 1011 1014 0 -2.90(-0.29%)
Nov 29, 2013 1021 1027 1014 1017 0 +2.48(+0.24%)
Nov 27, 2013 1015 1015 1015 0 +2.78(+0.27%)
Nov 26, 2013 1012 1015 1003 1012 0 +2.44(+0.24%)
Nov 25, 2013 1014 1018 1007 1010 0 -3.39(-0.33%)
Nov 22, 2013 1004 1015 999.92 1013 0 +6.52(+0.65%)
Nov 21, 2013 1010 1015 997.67 1007 0 -0.75(-0.07%)
Nov 20, 2013 1013 1018 1001 1007 0 -6.64(-0.65%)
Nov 19, 2013 1014 1020 1007 1014 0 +0.57(+0.06%)
Nov 18, 2013 1022 1025 1010 1013 0 -5.05(-0.50%)
Nov 15, 2013 1017 1025 1013 1018 0 +1.74(+0.17%)
Nov 14, 2013 1017 1023 1010 1017 0 +6.20(+0.61%)
Nov 12, 2013 1006 1017 998.60 1010 0 +1.63(+0.16%)
Nov 11, 2013 1011 1017 1006 1009 0 -0.81(-0.08%)
Nov 08, 2013 987.80 1012 984.95 1010 0 +18.33(+1.85%)
Nov 07, 2013 994.70 1004 988.51 991.31 0 -4.08(-0.41%)
Nov 06, 2013 990.81 1001 986.72 995.39 0 +2.87(+0.29%)
Nov 05, 2013 995.97 999.37 984.93 992.52 0 -9.89(-0.99%)
Nov 04, 2013 1000 1011 991.66 1002 0 +7.31(+0.74%)
Nov 01, 2013 992.50 998.52 985.95 995.10 0 +1.16(+0.12%)
Oct 31, 2013 1000 1006 991.42 993.94 0 -8.81(-0.88%)
Oct 30, 2013 1009 1012 996.16 1003 0 -2.75(-0.27%)
Oct 29, 2013 1015 1018 1002 1006 0 -10.29(-1.01%)
Oct 28, 2013 1013 1022 1009 1016 0 +5.47(+0.54%)
Oct 25, 2013 1007 1012 1001 1010 0 +4.56(+0.45%)
Oct 24, 2013 1008 1010 992.40 1006 0 -6.42(-0.63%)
Oct 23, 2013 1013 1019 1006 1012 0 +4.52(+0.45%)
Oct 22, 2013 1005 1015 996.90 1008 0 +4.49(+0.45%)
Oct 21, 2013 1002 1005 997.38 1003 0 +0.98(+0.10%)
Oct 18, 2013 1002 1008 995.43 1002 0 +2.07(+0.21%)
Oct 17, 2013 995.88 1006 993.32 1000 0 +11.98(+1.21%)
Oct 16, 2013 984.84 995.18 979.87 988.14 0 +6.10(+0.62%)
Oct 15, 2013 985.23 991.49 977.07 982.04 0 -13.22(-1.33%)
Oct 14, 2013 988.49 998.57 986.04 995.26 0 +3.27(+0.33%)
Oct 11, 2013 986.02 994.95 979.47 991.99 0 +4.84(+0.49%)
Oct 10, 2013 988.80 994.70 980.58 987.15 0 +5.93(+0.60%)
Oct 09, 2013 983.85 989.66 973.03 981.22 0 -6.13(-0.62%)
Oct 08, 2013 1001 1003 984.99 987.35 0 -15.09(-1.51%)
Oct 07, 2013 1001 1013 998.33 1002 0 -5.57(-0.55%)
Oct 04, 2013 1001 1013 996.58 1008 0 +5.49(+0.55%)
Oct 03, 2013 997.22 1009 991.89 1003 0 +2.71(+0.27%)
Oct 02, 2013 982.75 1004 977.23 999.81 0 +2.90(+0.29%)
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.