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 (%)
May 31, 2019 954.24 957.10 949.63 955.73 0 -2.67(-0.28%)
May 30, 2019 955.23 960.66 954.19 958.40 0 +2.94(+0.31%)
May 29, 2019 954.44 957.68 952.71 955.46 0 -1.39(-0.15%)
May 28, 2019 958.78 960.56 954.78 956.85 0 -1.37(-0.14%)
May 24, 2019 958.69 960.12 955.73 958.22 0 +2.14(+0.22%)
May 23, 2019 956.54 958.17 952.47 956.08 0 -4.30(-0.45%)
May 22, 2019 962.86 964.98 959.42 960.38 0 -5.10(-0.53%)
May 21, 2019 962.54 966.30 960.87 965.48 0 +6.00(+0.63%)
May 20, 2019 961.74 964.84 958.33 959.48 0 -5.17(-0.54%)
May 17, 2019 963.09 968.81 962.54 964.65 0 -0.98(-0.10%)
May 16, 2019 963.80 967.99 962.29 965.63 0 +3.78(+0.39%)
May 15, 2019 958.12 963.71 957.00 961.85 0 +2.82(+0.29%)
May 14, 2019 957.76 961.36 955.10 959.03 0 +1.96(+0.20%)
May 13, 2019 957.77 959.01 952.66 957.07 0 -6.47(-0.67%)
May 10, 2019 960.88 965.20 958.11 963.53 0 +1.85(+0.19%)
May 09, 2019 963.31 964.26 957.88 961.68 0 -4.96(-0.51%)
May 08, 2019 964.17 969.18 961.88 966.64 0 +2.02(+0.21%)
May 07, 2019 973.73 974.87 962.40 964.62 0 -12.04(-1.23%)
May 06, 2019 971.52 978.92 969.72 976.66 0 -1.55(-0.16%)
May 03, 2019 974.65 979.37 972.15 978.21 0 +5.79(+0.60%)
May 02, 2019 970.23 979.37 966.43 972.42 0 +0.79(+0.08%)
May 01, 2019 975.74 983.38 968.95 971.62 0 -1.44(-0.15%)
Apr 30, 2019 973.76 975.52 969.06 973.07 0 -0.24(-0.02%)
Apr 29, 2019 971.76 975.69 968.48 973.30 0 +0.16(+0.02%)
Apr 26, 2019 969.03 975.02 967.57 973.15 0 +6.04(+0.62%)
Apr 25, 2019 968.94 971.05 965.70 967.11 0 -3.38(-0.35%)
Apr 24, 2019 970.65 972.56 966.36 970.49 0 -1.06(-0.11%)
Apr 23, 2019 970.60 974.12 964.65 971.55 0 +0.24(+0.02%)
Apr 22, 2019 972.41 975.53 970.59 971.31 0 -2.05(-0.21%)
Apr 18, 2019 966.76 975.38 963.38 973.37 0 +1.92(+0.20%)
Apr 17, 2019 970.36 974.05 968.53 971.45 0 +2.13(+0.22%)
Apr 16, 2019 963.83 970.35 961.98 969.32 0 +5.85(+0.61%)
Apr 15, 2019 963.07 966.04 961.38 963.47 0 +0.34(+0.03%)
Apr 12, 2019 963.44 965.85 960.26 963.13 0 +2.10(+0.22%)
Apr 11, 2019 961.54 963.65 958.97 961.03 0 -1.88(-0.20%)
Apr 10, 2019 962.30 964.69 959.39 962.92 0 +0.83(+0.09%)
Apr 09, 2019 963.65 965.20 960.30 962.09 0 -3.45(-0.36%)
Apr 08, 2019 966.09 967.04 962.26 965.54 0 +0.00(+0.00%)
Apr 05, 2019 964.01 966.24 962.54 965.54 0 +1.80(+0.19%)
Apr 04, 2019 960.24 963.89 958.94 963.74 0 +3.03(+0.32%)
Apr 03, 2019 958.93 963.57 957.25 960.70 0 +4.60(+0.48%)
Apr 02, 2019 956.70 958.49 954.09 956.10 0 -0.21(-0.02%)
Apr 01, 2019 954.57 957.05 951.17 956.31 0 +5.03(+0.53%)
Mar 29, 2019 949.55 952.43 947.57 951.27 0 +2.97(+0.31%)
Mar 28, 2019 947.81 953.05 945.61 948.30 0 +1.24(+0.13%)
Mar 27, 2019 944.25 948.77 942.38 947.07 0 +1.34(+0.14%)
Mar 26, 2019 945.92 947.22 941.39 945.72 0 +2.04(+0.22%)
Mar 25, 2019 942.00 945.73 939.98 943.68 0 +2.23(+0.24%)
Mar 22, 2019 951.56 952.82 940.90 941.45 0 -12.33(-1.29%)
Mar 21, 2019 951.51 956.53 948.22 953.78 0 +2.09(+0.22%)
Mar 20, 2019 956.05 957.88 949.84 951.69 0 -6.69(-0.70%)
Mar 19, 2019 961.35 962.68 957.20 958.38 0 -1.79(-0.19%)
Mar 18, 2019 962.66 964.27 958.46 960.17 0 -1.67(-0.17%)
Mar 15, 2019 959.95 964.40 958.50 961.84 0 +2.98(+0.31%)
Mar 14, 2019 960.95 962.61 957.84 958.87 0 -2.47(-0.26%)
Mar 13, 2019 958.22 962.81 956.08 961.34 0 +5.01(+0.52%)
Mar 12, 2019 956.85 962.11 954.57 956.33 0 +0.75(+0.08%)
Mar 11, 2019 951.76 956.74 949.18 955.58 0 +4.67(+0.49%)
Mar 08, 2019 947.23 952.12 943.15 950.90 0 +1.02(+0.11%)
Mar 07, 2019 954.38 956.21 948.49 949.88 0 -5.79(-0.61%)
Mar 06, 2019 956.55 958.60 953.64 955.67 0 -0.94(-0.10%)
Mar 05, 2019 958.32 960.48 954.78 956.61 0 -2.37(-0.25%)
Mar 04, 2019 961.79 963.41 954.77 958.98 0 -0.82(-0.09%)
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.