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 29, 2018 922.29 922.29 922.29 922.29 0 +3.22(+0.35%)
Mar 28, 2018 924.63 926.40 918.11 919.07 0 -5.79(-0.63%)
Mar 27, 2018 926.56 930.35 921.98 924.86 0 -0.83(-0.09%)
Mar 26, 2018 926.33 927.15 920.32 925.70 0 +3.68(+0.40%)
Mar 23, 2018 925.67 929.74 920.95 922.01 0 -2.65(-0.29%)
Mar 22, 2018 932.54 935.14 923.94 924.66 0 -10.41(-1.11%)
Mar 21, 2018 932.26 938.96 930.39 935.07 0 +4.06(+0.44%)
Mar 20, 2018 929.71 935.29 926.27 931.01 0 +2.58(+0.28%)
Mar 19, 2018 929.11 932.75 924.46 928.44 0 -2.17(-0.23%)
Mar 16, 2018 930.75 937.43 928.35 930.61 0 +1.10(+0.12%)
Mar 15, 2018 955.08 956.50 925.57 929.51 0 -25.34(-2.65%)
Mar 14, 2018 957.97 959.27 952.58 954.86 0 -2.69(-0.28%)
Mar 13, 2018 959.59 962.15 955.05 957.54 0 -0.93(-0.10%)
Mar 12, 2018 957.95 962.40 955.43 958.48 0 -0.50(-0.05%)
Mar 09, 2018 956.65 960.30 952.94 958.98 0 +4.20(+0.44%)
Mar 08, 2018 955.42 956.76 950.65 954.78 0 -1.60(-0.17%)
Mar 07, 2018 956.39 957.82 955.04 956.38 0 -3.90(-0.41%)
Mar 06, 2018 962.64 964.27 956.52 960.28 0 -1.04(-0.11%)
Mar 05, 2018 954.77 963.49 953.67 961.32 0 +6.99(+0.73%)
Mar 02, 2018 952.85 956.65 948.78 954.33 0 +0.44(+0.05%)
Mar 01, 2018 955.65 960.11 950.05 953.89 0 -1.17(-0.12%)
Feb 28, 2018 957.47 961.68 953.79 955.06 0 -0.03(-0.00%)
Feb 27, 2018 956.34 960.50 954.16 955.09 0 -3.03(-0.32%)
Feb 26, 2018 956.85 966.12 952.49 958.11 0 +1.94(+0.20%)
Feb 23, 2018 949.83 956.81 948.52 956.17 0 +7.95(+0.84%)
Feb 22, 2018 948.20 953.01 947.67 948.22 0 +0.80(+0.08%)
Feb 21, 2018 947.21 953.76 945.60 947.42 0 +1.00(+0.11%)
Feb 20, 2018 947.00 950.18 942.23 946.42 0 +0.56(+0.06%)
Feb 16, 2018 945.86 945.86 945.86 945.86 0 -1.61(-0.17%)
Feb 15, 2018 947.01 948.90 940.82 947.47 0 +4.33(+0.46%)
Feb 14, 2018 938.72 945.63 936.96 943.14 0 +1.83(+0.19%)
Feb 13, 2018 940.15 945.20 938.19 941.32 0 -0.87(-0.09%)
Feb 12, 2018 936.00 946.63 934.08 942.18 0 +9.11(+0.98%)
Feb 09, 2018 935.81 938.58 925.67 933.07 0 -0.21(-0.02%)
Feb 08, 2018 943.50 945.92 933.03 933.29 0 -9.06(-0.96%)
Feb 07, 2018 935.36 948.84 934.93 942.35 0 +5.23(+0.56%)
Feb 06, 2018 929.13 941.39 927.37 937.12 0 -1.76(-0.19%)
Feb 05, 2018 945.40 951.53 935.67 938.88 0 -7.88(-0.83%)
Feb 02, 2018 950.32 955.35 945.81 946.75 0 -7.27(-0.76%)
Feb 01, 2018 954.62 958.73 950.90 954.03 0 -1.50(-0.16%)
Jan 31, 2018 957.27 960.52 951.30 955.53 0 -2.13(-0.22%)
Jan 30, 2018 957.70 961.56 952.68 957.66 0 -6.22(-0.64%)
Jan 29, 2018 965.33 968.29 962.11 963.88 0 -3.24(-0.34%)
Jan 26, 2018 965.21 969.22 961.94 967.12 0 +3.66(+0.38%)
Jan 25, 2018 966.94 970.24 959.95 963.46 0 -1.59(-0.16%)
Jan 24, 2018 961.81 968.21 958.79 965.05 0 +3.23(+0.34%)
Jan 23, 2018 956.25 966.00 953.99 961.82 0 +3.38(+0.35%)
Jan 22, 2018 955.94 959.39 954.02 958.45 0 +1.79(+0.19%)
Jan 19, 2018 951.27 960.20 947.47 956.66 0 +7.07(+0.74%)
Jan 18, 2018 948.96 953.31 947.22 949.59 0 +1.29(+0.14%)
Jan 17, 2018 954.64 956.44 946.90 948.30 0 -5.46(-0.57%)
Jan 16, 2018 960.48 962.26 950.52 953.76 0 -7.15(-0.74%)
Jan 12, 2018 960.91 960.91 960.91 960.91 0 -0.48(-0.05%)
Jan 11, 2018 957.15 962.02 956.22 961.39 0 +4.92(+0.51%)
Jan 10, 2018 956.95 958.52 954.27 956.47 0 -1.46(-0.15%)
Jan 09, 2018 958.39 960.37 955.98 957.92 0 -0.12(-0.01%)
Jan 08, 2018 957.76 960.31 954.96 958.05 0 +0.62(+0.06%)
Jan 05, 2018 957.58 958.63 953.78 957.43 0 +2.46(+0.26%)
Jan 04, 2018 954.73 957.08 951.25 954.98 0 +0.05(+0.01%)
Jan 03, 2018 953.94 956.56 952.49 954.92 0 +1.48(+0.16%)
Jan 02, 2018 951.17 954.29 949.67 953.44 0 +4.42(+0.47%)
Dec 29, 2017 949.02 949.02 949.02 949.02 0 +3.24(+0.34%)
Dec 28, 2017 946.27 953.08 943.85 945.78 0 -0.89(-0.09%)
Dec 27, 2017 941.70 948.67 940.66 946.67 0 +4.79(+0.51%)
Dec 26, 2017 939.08 946.21 936.06 941.88 0 +2.70(+0.29%)
Dec 22, 2017 934.92 940.81 932.07 939.18 0 +4.42(+0.47%)
Dec 21, 2017 931.95 937.82 928.75 934.76 0 +5.22(+0.56%)
Dec 20, 2017 932.37 935.25 925.38 929.54 0 -2.47(-0.26%)
Dec 19, 2017 929.44 937.64 926.45 932.01 0 -4.20(-0.45%)
Dec 18, 2017 937.97 943.68 933.90 936.21 0 +0.93(+0.10%)
Dec 15, 2017 938.02 941.00 931.15 935.27 0 -3.62(-0.39%)
Dec 14, 2017 940.02 942.54 937.61 938.89 0 -1.85(-0.20%)
Dec 13, 2017 937.72 944.42 935.67 940.74 0 +4.02(+0.43%)
Dec 12, 2017 930.50 941.71 927.20 936.71 0 +7.76(+0.84%)
Dec 11, 2017 924.53 931.12 921.91 928.95 0 +5.51(+0.60%)
Dec 08, 2017 922.82 928.13 912.18 923.44 0 +0.36(+0.04%)
Dec 07, 2017 919.26 925.16 915.95 923.08 0 +5.19(+0.57%)
Dec 06, 2017 921.39 927.37 916.70 917.89 0 -5.55(-0.60%)
Dec 05, 2017 925.77 930.52 921.46 923.44 0 -1.16(-0.13%)
Dec 04, 2017 934.54 936.29 923.70 924.60 0 -7.85(-0.84%)
Dec 01, 2017 932.84 937.90 927.77 932.45 0 +1.71(+0.18%)
Nov 30, 2017 925.86 932.32 923.72 930.75 0 +5.19(+0.56%)
Nov 29, 2017 927.97 930.53 923.24 925.55 0 -2.20(-0.24%)
Nov 28, 2017 923.01 929.12 921.91 927.75 0 +5.54(+0.60%)
Nov 27, 2017 924.69 927.04 920.95 922.21 0 -2.17(-0.23%)
Nov 24, 2017 924.29 926.64 921.72 924.38 0 -0.56(-0.06%)
Nov 22, 2017 925.58 928.09 922.68 924.95 0 -0.15(-0.02%)
Nov 21, 2017 921.28 928.46 919.83 925.10 0 +5.50(+0.60%)
Nov 20, 2017 919.07 922.87 916.92 919.60 0 -0.22(-0.02%)
Nov 17, 2017 920.11 922.86 917.18 919.82 0 -1.63(-0.18%)
Nov 16, 2017 915.36 924.39 914.28 921.45 0 +8.71(+0.95%)
Nov 15, 2017 915.20 917.26 906.08 912.74 0 -4.57(-0.50%)
Nov 14, 2017 920.04 926.14 914.32 917.30 0 -6.46(-0.70%)
Nov 13, 2017 921.61 927.10 920.11 923.76 0 +0.41(+0.04%)
Nov 10, 2017 919.10 927.72 918.46 923.36 0 +2.23(+0.24%)
Nov 09, 2017 921.94 927.11 915.68 921.13 0 -0.88(-0.10%)
Nov 08, 2017 924.24 930.89 915.10 922.01 0 -6.56(-0.71%)
Nov 07, 2017 927.24 932.49 921.79 928.57 0 -3.39(-0.36%)
Nov 06, 2017 933.38 936.05 929.58 931.96 0 -1.03(-0.11%)
Nov 03, 2017 934.44 937.80 927.90 932.99 0 -2.22(-0.24%)
Nov 02, 2017 939.25 942.18 930.05 935.21 0 -2.88(-0.31%)
Nov 01, 2017 938.87 942.03 935.15 938.09 0 +2.05(+0.22%)
Oct 31, 2017 935.49 938.67 931.38 936.04 0 +2.71(+0.29%)
Oct 30, 2017 931.53 936.52 930.01 933.33 0 +1.25(+0.13%)
Oct 27, 2017 932.27 935.50 927.69 932.08 0 -2.91(-0.31%)
Oct 26, 2017 931.58 938.10 927.92 934.99 0 -3.84(-0.41%)
Oct 25, 2017 939.56 942.30 933.78 938.83 0 -1.81(-0.19%)
Oct 24, 2017 937.02 941.88 933.82 940.63 0 +6.94(+0.74%)
Oct 23, 2017 934.71 937.44 932.33 933.70 0 -1.10(-0.12%)
Oct 20, 2017 934.63 936.06 930.90 934.80 0 +1.69(+0.18%)
Oct 19, 2017 933.50 936.38 930.30 933.11 0 -1.51(-0.16%)
Oct 18, 2017 934.41 937.63 929.80 934.62 0 +0.38(+0.04%)
Oct 17, 2017 936.76 938.59 931.41 934.24 0 -3.40(-0.36%)
Oct 16, 2017 935.80 939.86 933.40 937.64 0 +1.36(+0.15%)
Oct 13, 2017 933.77 939.38 931.21 936.28 0 +11.57(+1.25%)
Oct 12, 2017 922.12 926.13 919.92 924.72 0 +1.51(+0.16%)
Oct 11, 2017 920.88 924.38 918.95 923.21 0 +3.45(+0.38%)
Oct 10, 2017 920.46 921.95 917.74 919.76 0 -0.53(-0.06%)
Oct 09, 2017 920.76 923.27 916.85 920.29 0 -0.02(-0.00%)
Oct 06, 2017 922.42 923.41 916.77 920.31 0 -3.68(-0.40%)
Oct 05, 2017 924.75 927.64 921.19 923.99 0 -1.41(-0.15%)
Oct 04, 2017 927.16 930.39 923.55 925.41 0 +0.16(+0.02%)
Oct 03, 2017 925.89 928.12 921.96 925.25 0 -1.33(-0.14%)
Oct 02, 2017 925.15 928.61 922.80 926.58 0 +1.98(+0.21%)
Sep 29, 2017 924.20 927.48 920.04 924.60 0 -0.18(-0.02%)
Sep 28, 2017 925.06 931.86 921.69 924.78 0 +1.07(+0.12%)
Sep 27, 2017 923.75 926.26 919.04 923.72 0 +0.79(+0.09%)
Sep 26, 2017 926.00 927.30 920.15 922.93 0 -3.42(-0.37%)
Sep 25, 2017 925.25 928.70 921.60 926.35 0 +2.89(+0.31%)
Sep 22, 2017 922.18 927.18 919.53 923.46 0 -1.45(-0.16%)
Sep 21, 2017 921.49 927.08 920.26 924.92 0 +2.32(+0.25%)
Sep 20, 2017 926.36 929.42 920.36 922.59 0 -2.91(-0.31%)
Sep 19, 2017 923.40 928.94 921.28 925.50 0 +2.82(+0.31%)
Sep 18, 2017 912.82 929.50 911.71 922.68 0 +13.08(+1.44%)
Sep 15, 2017 904.75 913.33 901.37 909.60 0 +5.04(+0.56%)
Sep 14, 2017 902.66 906.39 899.96 904.56 0 +1.65(+0.18%)
Sep 13, 2017 902.53 906.31 899.96 902.91 0 +0.37(+0.04%)
Sep 12, 2017 903.30 908.88 899.08 902.54 0 +0.15(+0.02%)
Sep 11, 2017 899.52 906.17 896.46 902.40 0 +5.64(+0.63%)
Sep 08, 2017 895.95 898.96 892.28 896.76 0 -0.11(-0.01%)
Sep 07, 2017 894.99 899.86 892.76 896.87 0 +2.07(+0.23%)
Sep 06, 2017 887.88 898.01 884.47 894.79 0 +9.01(+1.02%)
Sep 05, 2017 890.24 893.48 883.08 885.79 0 -5.10(-0.57%)
Sep 01, 2017 889.15 893.51 887.23 890.89 0 +2.08(+0.23%)
Aug 31, 2017 886.17 890.39 883.57 888.81 0 +3.51(+0.40%)
Aug 30, 2017 883.40 888.24 881.54 885.30 0 +0.77(+0.09%)
Aug 29, 2017 881.29 886.35 879.19 884.53 0 +0.80(+0.09%)
Aug 28, 2017 885.02 887.52 881.03 883.73 0 -1.50(-0.17%)
Aug 25, 2017 884.90 887.76 883.07 885.23 0 +1.76(+0.20%)
Aug 24, 2017 883.82 885.88 880.21 883.47 0 +0.15(+0.02%)
Aug 23, 2017 883.14 886.93 880.39 883.32 0 -2.38(-0.27%)
Aug 22, 2017 886.98 890.88 882.42 885.71 0 -0.02(-0.00%)
Aug 21, 2017 883.23 887.53 880.37 885.73 0 +1.43(+0.16%)
Aug 18, 2017 884.55 887.89 878.40 884.30 0 -1.15(-0.13%)
Aug 17, 2017 893.47 895.62 883.91 885.45 0 -8.79(-0.98%)
Aug 16, 2017 890.25 896.67 888.30 894.24 0 +3.87(+0.43%)
Aug 15, 2017 890.18 892.53 885.89 890.38 0 -0.14(-0.02%)
Aug 14, 2017 891.92 895.07 888.24 890.52 0 +0.98(+0.11%)
Aug 11, 2017 888.57 894.16 885.56 889.54 0 -1.44(-0.16%)
Aug 10, 2017 892.32 897.08 888.44 890.99 0 -4.24(-0.47%)
Aug 09, 2017 894.22 896.96 891.35 895.22 0 -0.26(-0.03%)
Aug 08, 2017 897.17 900.00 892.96 895.48 0 -2.38(-0.26%)
Aug 07, 2017 903.62 904.61 894.51 897.86 0 -5.43(-0.60%)
Aug 04, 2017 900.73 905.59 897.40 903.29 0 +3.33(+0.37%)
Aug 03, 2017 893.56 902.35 890.93 899.96 0 +4.91(+0.55%)
Aug 02, 2017 893.36 897.87 890.27 895.05 0 +1.15(+0.13%)
Aug 01, 2017 894.13 900.02 887.12 893.90 0 +0.02(+0.00%)
Jul 31, 2017 894.86 898.48 891.18 893.88 0 -0.77(-0.09%)
Jul 28, 2017 892.16 896.16 890.62 894.65 0 +1.75(+0.20%)
Jul 27, 2017 893.39 897.46 889.68 892.90 0 +0.75(+0.08%)
Jul 26, 2017 897.36 899.08 890.70 892.15 0 -5.93(-0.66%)
Jul 25, 2017 899.83 902.88 895.32 898.08 0 +0.92(+0.10%)
Jul 24, 2017 897.97 900.76 892.76 897.16 0 -1.14(-0.13%)
Jul 21, 2017 896.82 899.92 893.65 898.30 0 +1.06(+0.12%)
Jul 20, 2017 898.99 901.08 893.31 897.24 0 -0.87(-0.10%)
Jul 19, 2017 891.45 899.32 890.73 898.11 0 +7.74(+0.87%)
Jul 18, 2017 891.86 893.36 885.47 890.37 0 -2.56(-0.29%)
Jul 17, 2017 893.15 897.33 890.17 892.94 0 +0.36(+0.04%)
Jul 14, 2017 888.81 895.52 886.78 892.58 0 +4.54(+0.51%)
Jul 13, 2017 885.13 891.61 880.36 888.03 0 +3.31(+0.37%)
Jul 12, 2017 888.03 895.18 881.86 884.72 0 -1.76(-0.20%)
Jul 11, 2017 887.28 890.63 881.18 886.48 0 -0.44(-0.05%)
Jul 10, 2017 876.02 892.66 874.42 886.91 0 +9.93(+1.13%)
Jul 07, 2017 874.54 878.44 869.72 876.99 0 +3.64(+0.42%)
Jul 06, 2017 875.55 879.76 871.59 873.35 0 -5.35(-0.61%)
Jul 05, 2017 882.69 885.12 875.39 878.69 0 -7.68(-0.87%)
Jul 03, 2017 877.77 889.26 875.60 886.38 0 +9.24(+1.05%)
Jun 30, 2017 875.20 880.35 872.21 877.14 0 +2.89(+0.33%)
Jun 29, 2017 876.88 880.17 872.09 874.25 0 -3.25(-0.37%)
Jun 28, 2017 877.48 881.52 873.33 877.50 0 +3.40(+0.39%)
Jun 27, 2017 878.10 880.70 873.01 874.11 0 -4.65(-0.53%)
Jun 26, 2017 876.35 881.13 874.57 878.76 0 +2.94(+0.34%)
Jun 23, 2017 874.34 879.22 871.18 875.82 0 +1.80(+0.21%)
Jun 22, 2017 874.23 879.06 871.41 874.02 0 +0.21(+0.02%)
Jun 21, 2017 876.96 879.78 871.76 873.82 0 -2.59(-0.30%)
Jun 20, 2017 879.52 880.69 874.22 876.40 0 -3.11(-0.35%)
Jun 19, 2017 879.12 882.61 875.89 879.51 0 +0.94(+0.11%)
Jun 16, 2017 872.99 879.26 869.41 878.57 0 +5.48(+0.63%)
Jun 15, 2017 875.32 878.31 869.17 873.09 0 -4.53(-0.52%)
Jun 14, 2017 885.30 885.82 875.21 877.62 0 -6.12(-0.69%)
Jun 13, 2017 877.03 884.95 874.91 883.73 0 +6.84(+0.78%)
Jun 12, 2017 877.24 885.18 872.01 876.90 0 -0.22(-0.03%)
Jun 09, 2017 871.18 881.23 867.01 877.12 0 +6.73(+0.77%)
Jun 08, 2017 869.32 873.17 866.32 870.39 0 +1.79(+0.21%)
Jun 07, 2017 869.33 871.88 864.04 868.60 0 +0.20(+0.02%)
Jun 06, 2017 866.97 872.80 863.18 868.40 0 -0.12(-0.01%)
Jun 05, 2017 870.14 871.76 865.54 868.52 0 -2.13(-0.24%)
Jun 02, 2017 872.62 874.43 867.09 870.65 0 -1.71(-0.20%)
Jun 01, 2017 870.66 876.09 867.73 872.36 0 +2.86(+0.33%)
May 31, 2017 872.82 875.95 865.19 869.50 0 +7.08(+0.82%)
May 30, 2017 867.09 871.94 859.98 862.41 0 -9.16(-1.05%)
May 26, 2017 872.86 877.56 867.24 871.57 0 -3.06(-0.35%)
May 25, 2017 871.76 878.85 866.38 874.64 0 +0.40(+0.05%)
May 24, 2017 876.03 606.81 599.32 874.24 0 -1.93(-0.22%)
May 23, 2017 875.96 879.95 873.30 876.16 0 +2.56(+0.29%)
May 22, 2017 878.87 880.46 871.00 873.60 0 -2.41(-0.28%)
May 19, 2017 868.45 879.55 867.15 876.01 0 +10.07(+1.16%)
May 18, 2017 863.68 867.64 860.98 865.94 0 -0.60(-0.07%)
May 17, 2017 872.03 872.96 864.51 866.54 0 -6.84(-0.78%)
May 16, 2017 874.66 876.70 871.49 873.38 0 -0.83(-0.09%)
May 15, 2017 871.93 877.66 869.94 874.21 0 +3.36(+0.39%)
May 12, 2017 871.55 874.74 868.53 870.85 0 -0.35(-0.04%)
May 11, 2017 873.26 875.43 867.58 871.20 0 -5.94(-0.68%)
May 10, 2017 876.50 881.18 874.66 877.13 0 +0.82(+0.09%)
May 09, 2017 876.93 879.91 872.75 876.32 0 -0.02(-0.00%)
May 08, 2017 877.65 881.46 873.66 876.33 0 -1.73(-0.20%)
May 05, 2017 872.42 880.78 871.40 878.06 0 +8.03(+0.92%)
May 04, 2017 871.19 875.20 867.37 870.03 0 +1.05(+0.12%)
May 03, 2017 875.75 877.14 866.08 868.98 0 -8.00(-0.91%)
May 02, 2017 879.46 884.48 874.20 876.99 0 -4.20(-0.48%)
May 01, 2017 883.35 885.35 878.91 881.19 0 -0.27(-0.03%)
Apr 28, 2017 884.82 886.27 879.40 881.45 0 -2.87(-0.32%)
Apr 27, 2017 883.40 887.31 880.76 884.32 0 +3.89(+0.44%)
Apr 26, 2017 878.63 884.15 876.83 880.43 0 -0.50(-0.06%)
Apr 25, 2017 869.77 884.35 867.92 880.94 0 +11.66(+1.34%)
Apr 24, 2017 868.43 871.56 864.60 869.28 0 +6.49(+0.75%)
Apr 21, 2017 867.82 869.65 853.73 862.79 0 -7.47(-0.86%)
Apr 20, 2017 871.20 874.23 868.81 870.26 0 -0.34(-0.04%)
Apr 19, 2017 872.96 875.08 868.65 870.60 0 -3.10(-0.35%)
Apr 18, 2017 873.72 876.34 870.34 873.70 0 -2.94(-0.33%)
Apr 17, 2017 876.23 879.47 872.47 876.63 0 +2.01(+0.23%)
Apr 13, 2017 876.82 880.64 873.00 874.62 0 -2.58(-0.29%)
Apr 12, 2017 880.14 881.58 874.83 877.21 0 +3.55(+0.41%)
Apr 11, 2017 873.68 876.36 869.15 873.65 0 -0.05(-0.01%)
Apr 10, 2017 874.25 876.63 871.04 873.70 0 +0.25(+0.03%)
Apr 07, 2017 871.80 876.38 870.12 873.45 0 +0.06(+0.01%)
Apr 06, 2017 871.47 877.18 868.86 873.38 0 +3.50(+0.40%)
Apr 05, 2017 877.53 879.87 868.33 869.89 0 +0.19(+0.02%)
Apr 04, 2017 865.08 871.09 862.26 869.70 0 +4.12(+0.48%)
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.