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 (%)
Jul 29, 2016 797.17 802.04 788.61 796.84 0 +1.39(+0.18%)
Jul 28, 2016 804.01 807.92 793.49 795.45 0 -13.36(-1.65%)
Jul 27, 2016 809.83 814.36 803.48 808.80 0 +0.61(+0.08%)
Jul 26, 2016 803.59 810.94 800.17 808.19 0 +4.54(+0.56%)
Jul 25, 2016 805.86 809.23 801.09 803.65 0 -1.69(-0.21%)
Jul 22, 2016 808.80 812.50 803.14 805.34 0 +1.19(+0.15%)
Jul 21, 2016 808.99 812.00 801.77 804.15 0 -2.96(-0.37%)
Jul 20, 2016 806.49 813.06 803.58 807.11 0 +2.57(+0.32%)
Jul 19, 2016 801.15 815.43 797.30 804.54 0 -1.38(-0.17%)
Jul 18, 2016 792.67 811.70 788.74 805.92 0 +12.97(+1.64%)
Jul 15, 2016 797.41 798.83 777.70 792.95 0 -2.71(-0.34%)
Jul 14, 2016 782.20 806.02 777.91 795.66 0 +15.80(+2.03%)
Jul 13, 2016 777.72 786.66 772.18 779.86 0 +3.01(+0.39%)
Jul 12, 2016 776.38 783.42 774.10 776.85 0 +2.08(+0.27%)
Jul 11, 2016 776.82 780.76 769.36 774.77 0 +1.44(+0.19%)
Jul 08, 2016 773.33 776.88 762.83 773.33 0 +7.31(+0.95%)
Jul 07, 2016 765.50 772.24 761.22 766.02 0 +2.31(+0.30%)
Jul 06, 2016 763.71 763.71 763.71 763.71 0 -2.39(-0.31%)
Jul 05, 2016 774.06 775.77 764.98 766.10 0 -10.23(-1.32%)
Jul 01, 2016 776.34 776.34 776.34 776.34 0 -5.15(-0.66%)
Jun 30, 2016 777.20 790.64 771.96 781.49 0 -0.22(-0.03%)
Jun 29, 2016 783.52 786.85 767.92 781.71 0 +13.38(+1.74%)
Jun 28, 2016 768.28 774.80 758.04 768.33 0 +5.89(+0.77%)
Jun 27, 2016 778.60 783.15 752.99 762.44 0 -25.35(-3.22%)
Jun 24, 2016 791.09 803.48 782.42 787.79 0 -32.07(-3.91%)
Jun 23, 2016 813.61 822.55 810.41 819.86 0 +13.05(+1.62%)
Jun 22, 2016 810.62 813.96 804.04 806.81 0 -4.60(-0.57%)
Jun 21, 2016 816.22 819.19 805.43 811.41 0 -4.00(-0.49%)
Jun 20, 2016 820.30 824.91 814.02 815.41 0 -4.64(-0.57%)
Jun 17, 2016 813.81 823.09 811.28 820.05 0 +4.84(+0.59%)
Jun 16, 2016 805.68 817.66 801.06 815.22 0 +3.46(+0.43%)
Jun 15, 2016 812.00 817.16 807.29 811.75 0 +1.86(+0.23%)
Jun 14, 2016 811.79 819.14 805.96 809.90 0 -4.58(-0.56%)
Jun 13, 2016 820.03 827.50 812.15 814.47 0 -8.87(-1.08%)
Jun 10, 2016 825.35 844.79 816.47 823.34 0 -5.32(-0.64%)
Jun 09, 2016 822.18 832.53 817.66 828.66 0 +0.96(+0.12%)
Jun 08, 2016 829.36 837.61 819.02 827.70 0 +1.27(+0.15%)
Jun 07, 2016 826.68 834.89 824.87 826.43 0 -2.58(-0.31%)
Jun 06, 2016 822.99 837.15 819.94 829.01 0 +3.02(+0.37%)
Jun 03, 2016 822.23 830.28 816.37 825.99 0 +5.41(+0.66%)
Jun 02, 2016 821.43 827.34 813.58 820.58 0 +0.63(+0.08%)
Jun 01, 2016 822.43 825.71 811.58 819.95 0 -2.22(-0.27%)
May 31, 2016 816.45 827.46 810.57 822.17 0 +7.09(+0.87%)
May 27, 2016 815.07 815.07 815.07 815.07 0 -2.01(-0.25%)
May 26, 2016 826.76 828.86 814.34 817.09 0 -8.28(-1.00%)
May 25, 2016 820.01 831.44 815.23 825.37 0 +13.34(+1.64%)
May 24, 2016 807.33 818.66 801.29 812.03 0 +8.27(+1.03%)
May 23, 2016 811.38 819.95 799.88 803.76 0 +17.17(+2.18%)
May 20, 2016 780.73 795.57 779.46 786.59 0 +3.94(+0.50%)
May 19, 2016 786.68 794.61 776.90 782.65 0 +13.98(+1.82%)
May 18, 2016 775.03 779.15 765.70 768.67 0 -7.41(-0.95%)
May 17, 2016 771.01 788.72 768.77 776.08 0 -0.17(-0.02%)
May 16, 2016 775.67 782.33 770.30 776.25 0 -1.56(-0.20%)
May 13, 2016 773.89 784.34 768.64 777.81 0 +5.28(+0.68%)
May 12, 2016 785.95 789.71 764.33 772.53 0 +26.42(+3.54%)
May 11, 2016 750.66 754.00 743.88 746.11 0 -4.21(-0.56%)
May 10, 2016 739.85 754.05 735.55 750.32 0 +10.65(+1.44%)
May 09, 2016 742.91 747.85 736.99 739.67 0 -4.62(-0.62%)
May 06, 2016 741.82 749.79 738.96 744.29 0 +0.78(+0.11%)
May 05, 2016 762.31 764.65 741.38 743.50 0 -16.44(-2.16%)
May 04, 2016 764.96 769.17 754.38 759.94 0 -9.00(-1.17%)
May 03, 2016 775.30 778.32 765.43 768.94 0 -13.72(-1.75%)
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.