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 (%)
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%)
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.