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 (%)
Dec 23, 2020 1055 1059 1052 1058 0 +3.77(+0.36%)
Dec 22, 2020 1058 1061 1049 1054 0 -3.75(-0.35%)
Dec 21, 2020 1052 1059 1050 1058 0 -1.54(-0.15%)
Dec 18, 2020 1061 1064 1055 1059 0 -0.34(-0.03%)
Dec 17, 2020 1055 1063 1052 1060 0 +7.92(+0.75%)
Dec 16, 2020 1055 1058 1048 1052 0 -1.78(-0.17%)
Dec 15, 2020 1062 1064 1050 1054 0 -3.68(-0.35%)
Dec 14, 2020 1060 1067 1056 1057 0 -0.05(-0.00%)
Dec 11, 2020 1053 1064 1050 1057 0 +5.07(+0.48%)
Dec 10, 2020 1043 1055 1040 1052 0 +5.79(+0.55%)
Dec 09, 2020 1046 1051 1042 1047 0 +3.19(+0.31%)
Dec 08, 2020 1035 1046 1034 1043 0 +5.10(+0.49%)
Dec 07, 2020 1043 1045 1036 1038 0 -5.71(-0.55%)
Dec 04, 2020 1036 1047 1035 1044 0 +10.19(+0.99%)
Dec 03, 2020 1033 1039 1031 1034 0 +1.89(+0.18%)
Dec 02, 2020 1035 1040 1029 1032 0 -4.96(-0.48%)
Dec 01, 2020 1039 1042 1034 1037 0 +1.50(+0.14%)
Nov 30, 2020 1037 1042 1030 1035 0 -3.38(-0.33%)
Nov 27, 2020 1035 1042 1033 1039 0 +4.89(+0.47%)
Nov 25, 2020 1036 1038 1030 1034 0 -3.17(-0.31%)
Nov 24, 2020 1027 1040 1025 1037 0 +12.59(+1.23%)
Nov 23, 2020 1016 1027 1016 1024 0 +10.53(+1.04%)
Nov 20, 2020 1009 1016 1007 1014 0 +6.27(+0.62%)
Nov 19, 2020 1007 1011 1003 1008 0 -0.47(-0.05%)
Nov 18, 2020 1010 1015 1006 1008 0 -1.22(-0.12%)
Nov 17, 2020 1006 1012 1001 1009 0 +0.37(+0.04%)
Nov 16, 2020 1004 1011 999.80 1009 0 +7.90(+0.79%)
Nov 13, 2020 998.59 1003 995.54 1001 0 +4.01(+0.40%)
Nov 12, 2020 999.06 1003 993.56 997.04 0 -0.98(-0.10%)
Nov 11, 2020 996.74 1003 992.37 998.02 0 +4.13(+0.42%)
Nov 10, 2020 984.55 997.21 982.49 993.88 0 +10.81(+1.10%)
Nov 09, 2020 1009 1015 979.71 983.07 0 -11.90(-1.20%)
Nov 06, 2020 990.39 1001 988.78 994.97 0 +5.64(+0.57%)
Nov 05, 2020 979.82 993.98 976.59 989.33 0 +9.24(+0.94%)
Nov 04, 2020 972.70 986.24 965.71 980.09 0 +2.40(+0.25%)
Nov 03, 2020 980.02 983.60 972.29 977.70 0 -0.93(-0.10%)
Nov 02, 2020 976.51 982.26 973.72 978.63 0 +7.51(+0.77%)
Oct 30, 2020 972.43 976.93 963.68 971.12 0 -3.26(-0.33%)
Oct 29, 2020 966.86 976.81 964.15 974.38 0 +5.78(+0.60%)
Oct 28, 2020 964.58 972.59 961.91 968.60 0 -2.57(-0.26%)
Oct 27, 2020 973.12 975.54 969.55 971.17 0 -2.36(-0.24%)
Oct 26, 2020 977.37 979.03 969.08 973.53 0 -7.42(-0.76%)
Oct 23, 2020 982.78 985.53 978.15 980.95 0 +0.31(+0.03%)
Oct 22, 2020 978.35 981.76 974.96 980.64 0 +3.75(+0.38%)
Oct 21, 2020 984.57 986.19 973.94 976.90 0 -8.46(-0.86%)
Oct 20, 2020 992.32 994.00 984.62 985.35 0 -4.99(-0.50%)
Oct 19, 2020 995.22 999.22 989.85 990.34 0 -4.39(-0.44%)
Oct 16, 2020 997.01 998.81 992.66 994.73 0 -1.65(-0.17%)
Oct 15, 2020 993.09 998.91 990.99 996.38 0 -0.75(-0.08%)
Oct 14, 2020 994.92 1002 993.02 997.14 0 +2.09(+0.21%)
Oct 13, 2020 992.22 998.19 989.73 995.05 0 +0.71(+0.07%)
Oct 12, 2020 1001 1004 991.93 994.34 0 -7.46(-0.74%)
Oct 09, 2020 998.29 1008 993.89 1002 0 +4.98(+0.50%)
Oct 08, 2020 993.70 998.33 991.55 996.82 0 +5.90(+0.60%)
Oct 07, 2020 992.42 996.50 988.40 990.92 0 +2.11(+0.21%)
Oct 06, 2020 992.43 997.16 987.54 988.81 0 -1.84(-0.19%)
Oct 05, 2020 985.48 993.43 985.03 990.65 0 +7.23(+0.73%)
Oct 02, 2020 976.15 986.25 973.78 983.42 0 +3.50(+0.36%)
Oct 01, 2020 985.15 987.38 977.30 979.92 0 -5.33(-0.54%)
Sep 30, 2020 982.22 989.86 979.66 985.25 0 +3.91(+0.40%)
Sep 29, 2020 985.96 987.19 978.77 981.34 0 -4.11(-0.42%)
Sep 28, 2020 984.80 988.55 983.04 985.45 0 +6.07(+0.62%)
Sep 25, 2020 975.67 981.02 973.78 979.38 0 +1.47(+0.15%)
Sep 24, 2020 976.17 980.26 970.94 977.91 0 +1.08(+0.11%)
Sep 23, 2020 984.10 987.88 975.84 976.82 0 -8.49(-0.86%)
Sep 22, 2020 982.10 988.09 979.09 985.32 0 +3.15(+0.32%)
Sep 21, 2020 988.69 990.32 975.84 982.16 0 -12.55(-1.26%)
Sep 18, 2020 1005 1008 991.24 994.71 0 -7.73(-0.77%)
Sep 17, 2020 992.11 1005 987.76 1002 0 +5.13(+0.51%)
Sep 16, 2020 1002 1005 993.94 997.31 0 -4.23(-0.42%)
Sep 15, 2020 1009 1011 999.69 1002 0 -1.26(-0.13%)
Sep 14, 2020 1004 1006 999.19 1003 0 +2.22(+0.22%)
Sep 11, 2020 1000 1005 995.52 1001 0 +2.98(+0.30%)
Sep 10, 2020 1001 1003 996.04 997.60 0 -1.54(-0.15%)
Sep 09, 2020 996.25 1001 993.20 999.15 0 +5.91(+0.60%)
Sep 08, 2020 998.33 999.42 989.81 993.23 0 -8.80(-0.88%)
Sep 04, 2020 1007 1009 995.76 1002 0 -2.42(-0.24%)
Sep 03, 2020 1014 1015 999.80 1004 0 -10.14(-1.00%)
Sep 02, 2020 1013 1017 1009 1015 0 +2.42(+0.24%)
Sep 01, 2020 1007 1013 1004 1012 0 +5.21(+0.52%)
Aug 31, 2020 1009 1011 1005 1007 0 -2.33(-0.23%)
Aug 28, 2020 1009 1011 1005 1009 0 +1.61(+0.16%)
Aug 27, 2020 1006 1011 1003 1008 0 +2.21(+0.22%)
Aug 26, 2020 1011 1012 998.32 1005 0 -10.97(-1.08%)
Aug 25, 2020 1017 1021 1013 1016 0 +1.68(+0.17%)
Aug 24, 2020 1011 1018 1010 1015 0 +7.30(+0.72%)
Aug 21, 2020 1009 1010 1004 1007 0 -3.43(-0.34%)
Aug 20, 2020 1005 1013 1003 1011 0 +2.84(+0.28%)
Aug 19, 2020 1012 1014 1006 1008 0 -4.58(-0.45%)
Aug 18, 2020 1013 1017 1010 1013 0 -0.41(-0.04%)
Aug 17, 2020 1015 1019 1010 1013 0 -0.27(-0.03%)
Aug 14, 2020 1010 1014 1009 1013 0 +1.79(+0.18%)
Aug 13, 2020 1007 1014 1006 1012 0 +2.50(+0.25%)
Aug 12, 2020 1009 1015 1003 1009 0 +2.93(+0.29%)
Aug 11, 2020 1009 1012 999.22 1006 0 +0.86(+0.09%)
Aug 10, 2020 1003 1011 998.62 1005 0 +5.19(+0.52%)
Aug 07, 2020 1003 1005 994.97 1000 0 +1.50(+0.15%)
Aug 06, 2020 1000 1004 996.62 998.54 0 +1.86(+0.19%)
Aug 05, 2020 996.87 1001 993.59 996.68 0 +3.46(+0.35%)
Aug 04, 2020 990.76 996.15 989.04 993.22 0 +3.87(+0.39%)
Aug 03, 2020 990.51 993.82 987.44 989.35 0 +0.69(+0.07%)
Jul 31, 2020 985.89 990.50 981.19 988.66 0 +2.97(+0.30%)
Jul 30, 2020 990.38 992.04 981.64 985.69 0 -8.13(-0.82%)
Jul 29, 2020 990.63 999.12 986.64 993.82 0 +21.71(+2.23%)
Jul 28, 2020 977.89 979.60 971.02 972.11 0 -7.85(-0.80%)
Jul 27, 2020 974.17 982.73 973.55 979.96 0 +5.92(+0.61%)
Jul 24, 2020 972.80 976.73 969.54 974.04 0 +1.50(+0.15%)
Jul 23, 2020 973.95 979.16 968.98 972.54 0 -1.85(-0.19%)
Jul 22, 2020 968.75 974.96 967.88 974.39 0 +4.35(+0.45%)
Jul 21, 2020 967.01 973.00 966.84 970.04 0 +4.75(+0.49%)
Jul 20, 2020 970.44 972.73 964.23 965.29 0 -6.05(-0.62%)
Jul 17, 2020 968.59 974.52 968.24 971.34 0 +4.14(+0.43%)
Jul 16, 2020 969.96 972.74 965.80 967.20 0 -3.98(-0.41%)
Jul 15, 2020 969.77 974.92 967.19 971.18 0 +5.20(+0.54%)
Jul 14, 2020 961.68 968.46 958.86 965.98 0 +3.15(+0.33%)
Jul 13, 2020 962.68 969.05 960.59 962.83 0 +6.49(+0.68%)
Jul 10, 2020 947.98 956.83 946.76 956.35 0 +7.56(+0.80%)
Jul 09, 2020 953.82 954.88 944.13 948.78 0 -4.57(-0.48%)
Jul 08, 2020 959.55 961.92 950.94 953.35 0 -6.75(-0.70%)
Jul 07, 2020 955.09 964.39 953.02 960.10 0 +1.41(+0.15%)
Jul 06, 2020 961.95 963.39 954.84 958.69 0 +1.63(+0.17%)
Jul 02, 2020 957.13 961.08 954.51 957.06 0 +4.63(+0.49%)
Jul 01, 2020 951.84 957.46 949.80 952.43 0 +0.54(+0.06%)
Jun 30, 2020 943.65 953.18 941.70 951.89 0 +6.80(+0.72%)
Jun 29, 2020 943.97 948.10 941.30 945.09 0 +3.41(+0.36%)
Jun 26, 2020 942.73 946.47 939.97 941.68 0 -3.00(-0.32%)
Jun 25, 2020 943.12 946.38 938.55 944.67 0 +0.08(+0.01%)
Jun 24, 2020 951.76 952.69 941.60 944.60 0 -11.24(-1.18%)
Jun 23, 2020 958.29 960.91 952.92 955.84 0 +1.11(+0.12%)
Jun 22, 2020 951.86 955.73 948.16 954.73 0 +1.55(+0.16%)
Jun 19, 2020 959.70 960.57 950.93 953.18 0 -1.55(-0.16%)
Jun 18, 2020 957.63 961.44 952.27 954.73 0 -5.40(-0.56%)
Jun 17, 2020 964.42 965.99 957.24 960.13 0 -1.85(-0.19%)
Jun 16, 2020 965.08 965.39 955.38 961.98 0 +8.14(+0.85%)
Jun 15, 2020 947.85 957.19 944.89 953.83 0 -1.75(-0.18%)
Jun 12, 2020 960.48 961.91 948.77 955.59 0 +5.40(+0.57%)
Jun 11, 2020 961.97 965.00 947.29 950.19 0 -22.55(-2.32%)
Jun 10, 2020 976.42 979.65 970.08 972.74 0 -3.08(-0.32%)
Jun 09, 2020 980.75 983.11 971.17 975.82 0 -2.24(-0.23%)
Jun 08, 2020 973.90 983.02 970.68 978.07 0 +6.35(+0.65%)
Jun 05, 2020 978.37 980.84 968.64 971.71 0 +0.35(+0.04%)
Jun 04, 2020 969.82 974.46 965.79 971.36 0 -0.07(-0.01%)
Jun 03, 2020 973.27 978.41 967.19 971.43 0 +1.47(+0.15%)
Jun 02, 2020 967.64 974.30 963.57 969.97 0 +4.44(+0.46%)
Jun 01, 2020 963.48 968.53 959.66 965.52 0 +1.56(+0.16%)
May 29, 2020 962.45 967.24 958.00 963.96 0 +0.23(+0.02%)
May 28, 2020 968.50 972.07 959.30 963.73 0 -1.01(-0.11%)
May 27, 2020 961.85 966.73 958.29 964.75 0 +8.35(+0.87%)
May 26, 2020 967.72 973.67 951.51 956.39 0 -8.25(-0.86%)
May 22, 2020 963.15 965.85 960.14 964.65 0 +0.56(+0.06%)
May 21, 2020 959.38 965.35 957.96 964.08 0 +5.35(+0.56%)
May 20, 2020 958.86 962.03 956.18 958.74 0 +3.94(+0.41%)
May 19, 2020 953.74 961.37 948.95 954.80 0 +0.98(+0.10%)
May 18, 2020 947.29 957.91 946.73 953.82 0 +13.67(+1.45%)
May 15, 2020 939.16 944.24 936.58 940.15 0 -0.57(-0.06%)
May 14, 2020 929.96 941.71 925.45 940.72 0 +5.60(+0.60%)
May 13, 2020 943.97 946.05 932.85 935.12 0 -9.77(-1.03%)
May 12, 2020 950.76 957.54 943.27 944.89 0 -6.44(-0.68%)
May 11, 2020 948.15 953.79 944.61 951.34 0 -8.06(-0.84%)
May 08, 2020 950.93 960.87 947.28 959.40 0 +11.31(+1.19%)
May 07, 2020 945.24 955.02 939.37 948.09 0 +8.19(+0.87%)
May 06, 2020 944.09 951.23 937.06 939.90 0 -2.73(-0.29%)
May 05, 2020 938.57 948.24 937.08 942.62 0 +7.59(+0.81%)
May 04, 2020 932.59 935.85 927.65 935.03 0 -0.43(-0.05%)
May 01, 2020 934.10 938.31 927.74 935.46 0 -3.46(-0.37%)
Apr 30, 2020 946.16 946.63 937.29 938.92 0 -10.81(-1.14%)
Apr 29, 2020 949.34 954.66 945.67 949.73 0 +7.40(+0.78%)
Apr 28, 2020 951.00 953.01 939.44 942.33 0 -3.50(-0.37%)
Apr 27, 2020 940.00 948.56 939.07 945.83 0 +6.08(+0.65%)
Apr 24, 2020 939.06 942.43 932.66 939.75 0 +3.94(+0.42%)
Apr 23, 2020 934.54 941.65 933.02 935.81 0 +4.31(+0.46%)
Apr 22, 2020 932.26 934.10 925.67 931.50 0 +4.94(+0.53%)
Apr 21, 2020 922.54 930.50 920.74 926.57 0 -3.57(-0.38%)
Apr 20, 2020 926.81 938.37 922.84 930.13 0 -2.40(-0.26%)
Apr 17, 2020 930.06 936.67 928.01 932.54 0 +8.29(+0.90%)
Apr 16, 2020 924.31 931.38 917.02 924.25 0 -0.68(-0.07%)
Apr 15, 2020 926.82 929.35 920.34 924.93 0 -11.40(-1.22%)
Apr 14, 2020 938.08 941.50 930.63 936.34 0 +3.37(+0.36%)
Apr 13, 2020 936.24 939.15 928.05 932.97 0 -6.00(-0.64%)
Apr 09, 2020 931.85 944.41 928.35 938.97 0 +13.31(+1.44%)
Apr 08, 2020 920.55 927.24 917.99 925.66 0 +7.57(+0.82%)
Apr 07, 2020 923.24 928.65 914.14 918.09 0 +4.66(+0.51%)
Apr 06, 2020 910.80 917.55 908.58 913.43 0 +11.89(+1.32%)
Apr 03, 2020 906.53 909.26 898.41 901.54 0 -4.22(-0.47%)
Apr 02, 2020 903.99 918.09 899.29 905.76 0 +2.14(+0.24%)
Apr 01, 2020 901.68 910.84 899.72 903.62 0 -8.03(-0.88%)
Mar 31, 2020 911.10 919.87 905.31 911.65 0 +0.03(+0.00%)
Mar 30, 2020 905.37 914.31 899.44 911.62 0 +7.79(+0.86%)
Mar 27, 2020 916.24 919.04 898.42 903.82 0 -13.51(-1.47%)
Mar 26, 2020 911.48 925.40 907.67 917.33 0 +10.25(+1.13%)
Mar 25, 2020 896.21 919.59 891.34 907.09 0 +14.35(+1.61%)
Mar 24, 2020 875.44 894.66 871.78 892.73 0 +26.73(+3.09%)
Mar 23, 2020 872.18 879.05 861.66 866.01 0 -8.62(-0.99%)
Mar 20, 2020 887.51 891.97 869.76 874.62 0 -10.28(-1.16%)
Mar 19, 2020 870.51 892.04 864.86 884.90 0 +13.08(+1.50%)
Mar 18, 2020 888.16 896.54 861.66 871.82 0 -32.89(-3.64%)
Mar 17, 2020 893.68 911.56 883.43 904.71 0 +16.83(+1.90%)
Mar 16, 2020 889.98 906.69 883.87 887.88 0 -24.31(-2.67%)
Mar 13, 2020 902.06 912.32 883.31 912.18 0 +20.74(+2.33%)
Mar 12, 2020 901.97 907.46 886.91 891.44 0 -28.85(-3.14%)
Mar 11, 2020 934.19 936.97 917.81 920.30 0 -20.13(-2.14%)
Mar 10, 2020 949.43 951.69 926.89 940.43 0 -0.40(-0.04%)
Mar 09, 2020 950.98 960.16 935.78 940.83 0 -31.84(-3.27%)
Mar 06, 2020 971.48 976.25 963.97 972.67 0 -5.99(-0.61%)
Mar 05, 2020 981.76 985.43 973.65 978.66 0 -10.95(-1.11%)
Mar 04, 2020 982.87 990.77 978.13 989.61 0 +11.69(+1.19%)
Mar 03, 2020 975.15 984.57 971.09 977.92 0 +1.84(+0.19%)
Mar 02, 2020 963.64 976.47 961.16 976.08 0 +14.84(+1.54%)
Feb 28, 2020 956.55 964.06 950.93 961.24 0 -3.32(-0.34%)
Feb 27, 2020 969.47 976.07 963.26 964.56 0 -9.21(-0.95%)
Feb 26, 2020 976.64 982.29 971.43 973.76 0 -1.18(-0.12%)
Feb 25, 2020 985.83 988.51 973.77 974.94 0 -10.09(-1.02%)
Feb 24, 2020 984.14 988.47 979.78 985.03 0 -6.13(-0.62%)
Feb 21, 2020 994.37 995.97 990.45 991.16 0 -2.19(-0.22%)
Feb 20, 2020 992.77 998.71 991.42 993.35 0 +1.26(+0.13%)
Feb 19, 2020 986.90 995.74 985.99 992.09 0 +5.89(+0.60%)
Feb 18, 2020 986.46 988.73 982.41 986.20 0 -1.88(-0.19%)
Feb 14, 2020 986.56 995.59 984.96 988.09 0 -2.17(-0.22%)
Feb 13, 2020 997.05 1000 988.19 990.26 0 -8.26(-0.83%)
Feb 12, 2020 1003 1004 996.49 998.52 0 -3.63(-0.36%)
Feb 11, 2020 999.49 1006 996.45 1002 0 +3.94(+0.39%)
Feb 10, 2020 999.46 1004 996.71 998.21 0 -3.63(-0.36%)
Feb 07, 2020 1001 1003 998.32 1002 0 -1.11(-0.11%)
Feb 06, 2020 1007 1008 1002 1003 0 -3.49(-0.35%)
Feb 05, 2020 1001 1007 998.03 1006 0 +8.47(+0.85%)
Feb 04, 2020 996.99 1001 993.55 997.97 0 +4.26(+0.43%)
Feb 03, 2020 993.91 999.53 990.09 993.71 0 -0.39(-0.04%)
Jan 31, 2020 992.20 995.62 990.75 994.09 0 -0.27(-0.03%)
Jan 30, 2020 985.31 994.91 984.53 994.36 0 +6.85(+0.69%)
Jan 29, 2020 984.94 993.67 983.60 987.51 0 +7.83(+0.80%)
Jan 28, 2020 978.38 981.43 975.60 979.68 0 +3.13(+0.32%)
Jan 27, 2020 976.63 980.63 973.35 976.55 0 -6.08(-0.62%)
Jan 24, 2020 989.10 989.62 981.55 982.63 0 -6.17(-0.62%)
Jan 23, 2020 986.49 990.64 982.21 988.80 0 -1.07(-0.11%)
Jan 22, 2020 995.62 997.87 985.70 989.87 0 -6.13(-0.62%)
Jan 21, 2020 1005 1006 995.41 996.01 0 -10.55(-1.05%)
Jan 17, 2020 1005 1008 1003 1007 0 +1.70(+0.17%)
Jan 16, 2020 1004 1006 1001 1005 0 +1.39(+0.14%)
Jan 15, 2020 1002 1006 1001 1003 0 +0.67(+0.07%)
Jan 14, 2020 1001 1006 1001 1003 0 +1.35(+0.13%)
Jan 13, 2020 997.28 1003 994.89 1001 0 +4.76(+0.48%)
Jan 10, 2020 998.02 1001 993.52 996.69 0 -1.30(-0.13%)
Jan 09, 2020 999.20 1001 993.75 997.99 0 -0.11(-0.01%)
Jan 08, 2020 997.69 1000 993.37 998.11 0 -0.32(-0.03%)
Jan 07, 2020 998.22 1003 996.66 998.43 0 -1.24(-0.12%)
Jan 06, 2020 999.35 1002 994.11 999.67 0 -2.32(-0.23%)
Jan 03, 2020 1001 1007 999.29 1002 0 -0.27(-0.03%)
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.