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 28, 2018 1007 1013 1004 1010 0 +3.40(+0.34%)
Sep 27, 2018 1011 1013 1004 1006 0 -4.03(-0.40%)
Sep 26, 2018 1008 1014 1005 1010 0 +1.77(+0.18%)
Sep 25, 2018 1005 1013 1003 1008 0 +4.65(+0.46%)
Sep 24, 2018 1006 1009 1002 1004 0 -2.20(-0.22%)
Sep 21, 2018 1011 1013 1004 1006 0 -3.71(-0.37%)
Sep 20, 2018 1008 1012 1006 1010 0 +3.22(+0.32%)
Sep 19, 2018 1004 1011 1003 1006 0 +3.39(+0.34%)
Sep 18, 2018 1002 1005 998.44 1003 0 +3.27(+0.33%)
Sep 17, 2018 996.65 1003 996.27 999.81 0 +4.25(+0.43%)
Sep 14, 2018 993.92 997.71 992.31 995.55 0 +0.35(+0.04%)
Sep 13, 2018 1002 1004 993.44 995.20 0 -5.00(-0.50%)
Sep 12, 2018 999.77 1003 996.22 1000 0 +0.40(+0.04%)
Sep 11, 2018 995.08 1002 992.83 999.80 0 +4.91(+0.49%)
Sep 10, 2018 993.59 997.52 992.79 994.89 0 +2.76(+0.28%)
Sep 07, 2018 990.63 993.96 988.38 992.13 0 -0.58(-0.06%)
Sep 06, 2018 993.19 996.65 989.77 992.71 0 -0.52(-0.05%)
Sep 05, 2018 993.54 996.15 987.13 993.23 0 -1.14(-0.11%)
Sep 04, 2018 995.38 997.41 990.73 994.37 0 -1.70(-0.17%)
Aug 31, 2018 996.07 996.07 996.07 996.07 0 +1.69(+0.17%)
Aug 30, 2018 994.78 996.62 992.85 994.37 0 -1.47(-0.15%)
Aug 29, 2018 991.87 997.69 990.70 995.85 0 +4.43(+0.45%)
Aug 28, 2018 992.56 993.52 989.57 991.42 0 +0.04(+0.00%)
Aug 27, 2018 989.37 993.94 987.79 991.38 0 +3.38(+0.34%)
Aug 24, 2018 986.36 988.82 984.74 988.00 0 +2.04(+0.21%)
Aug 23, 2018 983.90 987.88 981.70 985.95 0 +1.74(+0.18%)
Aug 22, 2018 983.37 985.56 981.03 984.21 0 +1.73(+0.18%)
Aug 21, 2018 983.73 988.76 981.25 982.48 0 -2.09(-0.21%)
Aug 20, 2018 979.59 987.88 978.47 984.57 0 +6.40(+0.65%)
Aug 17, 2018 977.34 981.18 975.26 978.16 0 +1.23(+0.13%)
Aug 16, 2018 977.65 980.86 975.57 976.93 0 +1.86(+0.19%)
Aug 15, 2018 976.45 977.78 971.07 975.07 0 -1.86(-0.19%)
Aug 14, 2018 978.56 980.73 975.49 976.92 0 -1.14(-0.12%)
Aug 13, 2018 981.22 984.62 976.31 978.07 0 -5.88(-0.60%)
Aug 10, 2018 985.85 991.04 982.42 983.95 0 -4.00(-0.41%)
Aug 09, 2018 983.43 988.98 981.27 987.95 0 +4.49(+0.46%)
Aug 08, 2018 987.98 989.17 982.86 983.47 0 -2.24(-0.23%)
Aug 07, 2018 990.60 994.75 983.95 985.70 0 -4.63(-0.47%)
Aug 06, 2018 990.09 994.24 987.67 990.33 0 -0.37(-0.04%)
Aug 03, 2018 991.44 995.27 986.17 990.70 0 +1.17(+0.12%)
Aug 02, 2018 979.45 991.38 974.91 989.53 0 +19.89(+2.05%)
Aug 01, 2018 974.33 978.44 964.40 969.64 0 -4.44(-0.46%)
Jul 31, 2018 971.65 976.03 969.66 974.08 0 +4.23(+0.44%)
Jul 30, 2018 973.73 976.82 968.60 969.85 0 -3.50(-0.36%)
Jul 27, 2018 979.80 980.68 972.28 973.35 0 -6.12(-0.62%)
Jul 26, 2018 974.33 981.29 973.72 979.47 0 +4.63(+0.47%)
Jul 25, 2018 972.40 975.99 968.53 974.84 0 +3.18(+0.33%)
Jul 24, 2018 973.88 978.94 970.35 971.66 0 +0.38(+0.04%)
Jul 23, 2018 971.63 973.34 969.69 971.28 0 -0.03(-0.00%)
Jul 20, 2018 969.45 973.73 968.25 971.31 0 +0.30(+0.03%)
Jul 19, 2018 969.96 972.71 966.55 971.01 0 -0.16(-0.02%)
Jul 18, 2018 972.36 974.47 968.39 971.17 0 +1.30(+0.13%)
Jul 17, 2018 970.84 973.68 966.71 969.87 0 +0.21(+0.02%)
Jul 16, 2018 971.12 973.19 966.09 969.66 0 -1.79(-0.18%)
Jul 13, 2018 974.34 976.32 970.05 971.45 0 -3.75(-0.38%)
Jul 12, 2018 976.42 977.30 970.33 975.20 0 +1.78(+0.18%)
Jul 11, 2018 977.36 979.36 971.65 973.42 0 -6.58(-0.67%)
Jul 10, 2018 979.59 982.98 976.68 980.00 0 +0.60(+0.06%)
Jul 09, 2018 976.11 980.88 975.81 979.40 0 +4.81(+0.49%)
Jul 06, 2018 973.18 976.38 970.54 974.59 0 +0.62(+0.06%)
Jul 05, 2018 977.67 980.17 970.50 973.97 0 -3.15(-0.32%)
Jul 03, 2018 977.12 977.12 977.12 977.12 0 +3.70(+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.