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 (%)
Feb 27, 2009 915.69 980.00 909.79 951.65 0 +16.20(+1.73%)
Feb 26, 2009 941.76 972.32 926.60 935.45 0 +10.11(+1.09%)
Feb 25, 2009 953.51 966.25 908.84 925.35 0 -7.49(-0.80%)
Feb 24, 2009 889.88 940.78 875.73 932.84 0 +52.76(+6.00%)
Feb 23, 2009 972.38 981.20 876.72 880.08 0 -79.26(-8.26%)
Feb 20, 2009 923.09 969.00 916.14 959.33 0 +13.07(+1.38%)
Feb 19, 2009 950.93 974.55 938.63 946.26 0 +13.83(+1.48%)
Feb 18, 2009 924.70 941.32 899.17 932.43 0 +19.74(+2.16%)
Feb 17, 2009 933.39 939.52 901.88 912.69 0 -59.18(-6.09%)
Feb 16, 2009 971.52 989.35 960.48 971.87 0 +0.00(+0.00%)
Feb 13, 2009 971.52 989.35 960.48 971.87 0 -4.06(-0.42%)
Feb 12, 2009 944.41 977.71 925.63 975.93 0 +12.15(+1.26%)
Feb 11, 2009 999.36 1006 943.39 963.78 0 -11.87(-1.22%)
Feb 10, 2009 993.17 1031 963.66 975.65 0 -29.30(-2.92%)
Feb 09, 2009 1019 1047 987.81 1005 0 -4.69(-0.46%)
Feb 06, 2009 984.27 1023 975.02 1010 0 +45.55(+4.72%)
Feb 05, 2009 914.15 972.95 906.98 964.09 0 +42.35(+4.60%)
Feb 04, 2009 906.09 942.01 899.41 921.74 0 +30.49(+3.42%)
Feb 03, 2009 881.48 899.35 868.98 891.25 0 +15.05(+1.72%)
Feb 02, 2009 864.81 895.31 853.61 876.20 0 -5.65(-0.64%)
Jan 30, 2009 907.75 914.89 870.89 881.85 0 -22.68(-2.51%)
Jan 29, 2009 902.68 923.97 895.04 904.54 0 -16.75(-1.82%)
Jan 28, 2009 925.09 942.95 906.93 921.28 0 +23.47(+2.61%)
Jan 27, 2009 911.63 918.15 880.84 897.81 0 -6.58(-0.73%)
Jan 26, 2009 898.60 933.48 888.60 904.39 0 +15.14(+1.70%)
Jan 23, 2009 846.30 905.67 840.17 889.25 0 +11.97(+1.36%)
Jan 22, 2009 844.61 895.79 835.06 877.28 0 +11.45(+1.32%)
Jan 21, 2009 850.63 870.02 829.51 865.83 0 +31.48(+3.77%)
Jan 20, 2009 872.25 878.15 829.24 834.34 0 -54.46(-6.13%)
Jan 19, 2009 894.06 906.51 856.33 888.80 0 +0.00(+0.00%)
Jan 16, 2009 894.06 906.51 856.33 888.80 0 +20.07(+2.31%)
Jan 15, 2009 852.78 879.75 811.88 868.73 0 +14.24(+1.67%)
Jan 14, 2009 870.82 875.17 837.21 854.49 0 -36.11(-4.05%)
Jan 13, 2009 871.80 902.18 858.75 890.60 0 +12.13(+1.38%)
Jan 12, 2009 932.37 936.94 866.55 878.48 0 -62.20(-6.61%)
Jan 09, 2009 962.55 971.86 932.26 940.68 0 -20.82(-2.17%)
Jan 08, 2009 950.73 984.94 916.68 961.50 0 +1.15(+0.12%)
Jan 07, 2009 946.16 995.36 924.99 960.35 0 +52.14(+5.74%)
Jan 06, 2009 913.72 927.55 869.42 908.21 0 +5.32(+0.59%)
Jan 05, 2009 879.66 920.52 871.70 902.88 0 +19.25(+2.18%)
Jan 02, 2009 850.16 890.54 842.07 883.63 0 +38.57(+4.56%)
Jan 01, 2009 827.15 860.13 824.18 845.06 0 +0.00(+0.00%)
Dec 31, 2008 827.15 860.13 824.18 845.06 0 +8.62(+1.03%)
Dec 30, 2008 825.71 841.89 811.95 836.44 0 +14.90(+1.81%)
Dec 29, 2008 817.54 832.15 798.60 821.54 0 +22.03(+2.76%)
Dec 26, 2008 791.84 805.38 777.75 799.51 0 +14.61(+1.86%)
Dec 25, 2008 789.95 797.90 771.47 784.90 0 +0.00(+0.00%)
Dec 24, 2008 789.95 797.90 771.47 784.90 0 +2.63(+0.34%)
Dec 23, 2008 791.00 812.68 775.61 782.27 0 +6.13(+0.79%)
Dec 22, 2008 814.82 820.55 762.76 776.14 0 -54.77(-6.59%)
Dec 19, 2008 838.55 863.24 818.60 830.91 0 -29.51(-3.43%)
Dec 18, 2008 911.87 915.80 849.00 860.42 0 -40.22(-4.47%)
Dec 17, 2008 875.59 923.87 870.59 900.64 0 +21.63(+2.46%)
Dec 16, 2008 835.62 884.49 830.47 879.01 0 +74.29(+9.23%)
Dec 15, 2008 822.78 835.74 791.62 804.72 0 +8.36(+1.05%)
Dec 12, 2008 777.96 824.07 755.80 796.36 0 -4.59(-0.57%)
Dec 11, 2008 842.79 874.36 790.50 800.95 0 -58.60(-6.82%)
Dec 10, 2008 848.52 878.82 829.27 859.55 0 +30.83(+3.72%)
Dec 09, 2008 797.41 862.97 789.58 828.72 0 +17.83(+2.20%)
Dec 08, 2008 784.52 826.89 776.33 810.88 0 +57.25(+7.60%)
Dec 05, 2008 713.74 756.59 691.15 753.64 0 +24.02(+3.29%)
Dec 04, 2008 743.28 774.12 716.95 729.62 0 -29.99(-3.95%)
Dec 03, 2008 737.45 771.39 718.16 759.61 0 +4.39(+0.58%)
Dec 02, 2008 731.52 767.03 715.47 755.22 0 +20.78(+2.83%)
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.