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 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%)
Jan 02, 2020 1011 1011 999.84 1002 0 -6.11(-0.61%)
Dec 31, 2019 1006 1009 1005 1008 0 +1.88(+0.19%)
Dec 30, 2019 1009 1010 1005 1006 0 -1.62(-0.16%)
Dec 27, 2019 1013 1014 1007 1008 0 -3.08(-0.30%)
Dec 26, 2019 1009 1012 1008 1011 0 +2.60(+0.26%)
Dec 24, 2019 1008 1011 1007 1009 0 +0.75(+0.07%)
Dec 23, 2019 1009 1010 1005 1008 0 -1.58(-0.16%)
Dec 20, 2019 1000 1011 998.84 1009 0 +10.77(+1.08%)
Dec 19, 2019 998.19 1001 996.39 998.64 0 -0.99(-0.10%)
Dec 18, 2019 1000 1001 994.33 999.63 0 -1.30(-0.13%)
Dec 17, 2019 1000 1003 998.27 1001 0 +0.49(+0.05%)
Dec 16, 2019 995.40 1004 994.43 1000 0 +8.98(+0.91%)
Dec 13, 2019 992.34 995.44 988.58 991.46 0 -0.86(-0.09%)
Dec 12, 2019 989.08 995.47 986.53 992.32 0 +2.17(+0.22%)
Dec 11, 2019 985.10 992.51 984.66 990.15 0 +5.17(+0.52%)
Dec 10, 2019 985.90 987.66 982.55 984.99 0 -5.13(-0.52%)
Dec 09, 2019 991.58 993.78 988.47 990.11 0 -0.91(-0.09%)
Dec 06, 2019 988.38 993.53 987.64 991.02 0 +5.36(+0.54%)
Dec 05, 2019 988.59 989.50 983.67 985.66 0 -2.11(-0.21%)
Dec 04, 2019 989.40 994.01 987.12 987.77 0 -0.09(-0.01%)
Dec 03, 2019 986.88 989.64 983.13 987.86 0 -2.33(-0.24%)
Dec 02, 2019 992.54 993.43 988.48 990.19 0 -2.61(-0.26%)
Nov 29, 2019 991.26 994.40 989.85 992.80 0 +0.66(+0.07%)
Nov 27, 2019 991.77 993.66 988.92 992.14 0 +0.93(+0.09%)
Nov 26, 2019 991.98 994.10 988.38 991.21 0 -0.22(-0.02%)
Nov 25, 2019 987.95 993.21 987.06 991.43 0 +5.69(+0.58%)
Nov 22, 2019 992.30 993.56 984.45 985.75 0 -5.86(-0.59%)
Nov 21, 2019 989.55 993.61 987.21 991.60 0 +2.68(+0.27%)
Nov 20, 2019 990.50 993.67 987.71 988.92 0 -2.81(-0.28%)
Nov 19, 2019 990.48 993.60 986.86 991.73 0 +2.90(+0.29%)
Nov 18, 2019 995.21 997.12 987.04 988.83 0 -7.92(-0.79%)
Nov 15, 2019 1000 1002 995.77 996.76 0 -1.55(-0.15%)
Nov 14, 2019 996.02 999.82 995.06 998.30 0 -1.97(-0.20%)
Nov 13, 2019 1002 1004 996.84 1000 0 -4.75(-0.47%)
Nov 12, 2019 1000 1007 997.99 1005 0 +4.64(+0.46%)
Nov 11, 2019 996.03 1001 992.65 1000 0 +1.68(+0.17%)
Nov 08, 2019 994.67 1001 991.33 998.70 0 +2.88(+0.29%)
Nov 07, 2019 997.66 999.45 992.14 995.82 0 +0.11(+0.01%)
Nov 06, 2019 993.50 1005 987.37 995.70 0 -0.95(-0.10%)
Nov 05, 2019 998.43 1003 994.20 996.65 0 -2.31(-0.23%)
Nov 04, 2019 995.94 1001 993.12 998.97 0 +6.02(+0.61%)
Nov 01, 2019 989.60 994.75 986.63 992.94 0 +4.41(+0.45%)
Oct 31, 2019 989.19 993.47 976.98 988.53 0 -5.08(-0.51%)
Oct 30, 2019 992.82 996.11 989.95 993.61 0 -0.02(-0.00%)
Oct 29, 2019 986.72 996.37 986.23 993.63 0 +5.04(+0.51%)
Oct 28, 2019 991.18 993.89 987.43 988.59 0 -0.73(-0.07%)
Oct 25, 2019 984.82 992.35 983.32 989.32 0 +6.97(+0.71%)
Oct 24, 2019 989.16 989.99 981.26 982.35 0 -5.69(-0.58%)
Oct 23, 2019 993.11 993.79 986.11 988.04 0 -5.31(-0.53%)
Oct 22, 2019 993.79 996.08 988.58 993.35 0 -0.49(-0.05%)
Oct 21, 2019 1000 1002 991.03 993.84 0 -3.16(-0.32%)
Oct 18, 2019 1000 1001 996.21 997.00 0 -4.04(-0.40%)
Oct 17, 2019 1004 1006 998.46 1001 0 -2.04(-0.20%)
Oct 16, 2019 1001 1006 1000 1003 0 +0.59(+0.06%)
Oct 15, 2019 1005 1008 1001 1002 0 -1.81(-0.18%)
Oct 14, 2019 1010 1012 1004 1004 0 -7.64(-0.75%)
Oct 11, 2019 1009 1015 1008 1012 0 +7.66(+0.76%)
Oct 10, 2019 1006 1010 1002 1004 0 +0.85(+0.08%)
Oct 09, 2019 1006 1007 1002 1003 0 +0.71(+0.07%)
Oct 08, 2019 1003 1007 999.17 1003 0 -2.54(-0.25%)
Oct 07, 2019 1004 1010 1003 1005 0 +0.59(+0.06%)
Oct 04, 2019 1003 1006 997.68 1005 0 +2.24(+0.22%)
Oct 03, 2019 999.20 1004 995.66 1002 0 +2.45(+0.25%)
Oct 02, 2019 998.71 1003 994.16 999.98 0 -2.41(-0.24%)
Oct 01, 2019 1008 1013 1000 1002 0 -3.03(-0.30%)
Sep 30, 2019 1001 1007 995.93 1005 0 +4.87(+0.49%)
Sep 27, 2019 1007 1009 998.70 1001 0 -5.50(-0.55%)
Sep 26, 2019 1005 1008 1002 1006 0 +2.27(+0.23%)
Sep 25, 2019 1003 1008 1001 1004 0 +1.02(+0.10%)
Sep 24, 2019 1008 1010 1001 1003 0 -4.85(-0.48%)
Sep 23, 2019 1003 1010 1001 1008 0 +3.20(+0.32%)
Sep 20, 2019 1010 1012 1004 1004 0 -4.05(-0.40%)
Sep 19, 2019 1011 1013 1008 1008 0 -3.31(-0.33%)
Sep 18, 2019 1010 1015 1008 1012 0 +0.52(+0.05%)
Sep 17, 2019 1012 1015 1008 1011 0 -3.29(-0.32%)
Sep 16, 2019 1010 1019 1008 1015 0 +5.59(+0.55%)
Sep 13, 2019 1008 1012 1005 1009 0 +3.12(+0.31%)
Sep 12, 2019 1013 1014 1004 1006 0 -6.00(-0.59%)
Sep 11, 2019 1015 1020 1008 1012 0 -3.27(-0.32%)
Sep 10, 2019 1009 1017 1004 1015 0 +6.99(+0.69%)
Sep 09, 2019 1008 1011 1005 1008 0 +1.44(+0.14%)
Sep 06, 2019 1006 1009 1003 1007 0 +1.41(+0.14%)
Sep 05, 2019 1005 1008 1003 1005 0 +4.54(+0.45%)
Sep 04, 2019 1003 1004 997.47 1001 0 +4.29(+0.43%)
Sep 03, 2019 998.28 1001 993.35 996.43 0 -5.08(-0.51%)
Aug 30, 2019 1003 1006 999.77 1002 0 +0.67(+0.07%)
Aug 29, 2019 1004 1007 999.10 1001 0 +2.30(+0.23%)
Aug 28, 2019 991.70 1000 990.25 998.54 0 +5.61(+0.56%)
Aug 27, 2019 998.88 999.65 991.84 992.93 0 -3.38(-0.34%)
Aug 26, 2019 995.89 998.28 992.37 996.30 0 +3.33(+0.34%)
Aug 23, 2019 1002 1004 991.82 992.98 0 -12.29(-1.22%)
Aug 22, 2019 1011 1015 1005 1005 0 -4.31(-0.43%)
Aug 21, 2019 1008 1011 1004 1010 0 +4.31(+0.43%)
Aug 20, 2019 1009 1010 1004 1005 0 -4.79(-0.47%)
Aug 19, 2019 1009 1011 1007 1010 0 +4.01(+0.40%)
Aug 16, 2019 999.70 1007 997.59 1006 0 +8.33(+0.84%)
Aug 15, 2019 1000 1002 994.95 997.72 0 -1.00(-0.10%)
Aug 14, 2019 1006 1006 998.06 998.72 0 -10.91(-1.08%)
Aug 13, 2019 1007 1015 1004 1010 0 +2.02(+0.20%)
Aug 12, 2019 1016 1018 1005 1008 0 -9.46(-0.93%)
Aug 09, 2019 1023 1023 1014 1017 0 -5.45(-0.53%)
Aug 08, 2019 1016 1023 1013 1023 0 +9.19(+0.91%)
Aug 07, 2019 1013 1016 1008 1013 0 -3.41(-0.34%)
Aug 06, 2019 1020 1023 1012 1017 0 +2.02(+0.20%)
Aug 05, 2019 1019 1021 1010 1015 0 -9.48(-0.93%)
Aug 02, 2019 1024 1027 1016 1024 0 +1.25(+0.12%)
Aug 01, 2019 1026 1038 1018 1023 0 +7.30(+0.72%)
Jul 31, 2019 1011 1023 1007 1016 0 +6.86(+0.68%)
Jul 30, 2019 996.27 1010 995.69 1009 0 +9.96(+1.00%)
Jul 29, 2019 1002 1003 998.27 998.83 0 -3.50(-0.35%)
Jul 26, 2019 1003 1004 999.41 1002 0 -0.30(-0.03%)
Jul 25, 2019 1004 1005 1000 1003 0 -3.52(-0.35%)
Jul 24, 2019 1003 1007 1001 1006 0 +3.17(+0.32%)
Jul 23, 2019 1000 1004 998.29 1003 0 +4.84(+0.49%)
Jul 22, 2019 997.97 999.29 995.65 998.14 0 +0.31(+0.03%)
Jul 19, 2019 997.11 999.98 996.16 997.83 0 +1.20(+0.12%)
Jul 18, 2019 995.77 998.90 993.32 996.63 0 -0.93(-0.09%)
Jul 17, 2019 998.73 1000 994.76 997.56 0 -1.56(-0.16%)
Jul 16, 2019 998.16 1004 996.51 999.12 0 +1.35(+0.14%)
Jul 15, 2019 991.38 999.48 989.64 997.77 0 +8.07(+0.81%)
Jul 12, 2019 984.14 990.76 983.15 989.70 0 +6.19(+0.63%)
Jul 11, 2019 980.85 985.20 978.57 983.51 0 +1.73(+0.18%)
Jul 10, 2019 984.15 987.03 980.16 981.78 0 -0.54(-0.05%)
Jul 09, 2019 986.43 986.95 981.38 982.32 0 -5.81(-0.59%)
Jul 08, 2019 992.12 992.62 986.87 988.13 0 -4.36(-0.44%)
Jul 05, 2019 990.36 993.48 988.06 992.49 0 -0.99(-0.10%)
Jul 03, 2019 991.54 995.05 990.28 993.48 0 +3.14(+0.32%)
Jul 02, 2019 991.47 993.32 987.14 990.34 0 -1.87(-0.19%)
Jul 01, 2019 992.78 996.33 984.70 992.21 0 +0.40(+0.04%)
Jun 28, 2019 992.88 996.70 989.43 991.81 0 -0.85(-0.09%)
Jun 27, 2019 991.67 994.76 988.48 992.66 0 +2.58(+0.26%)
Jun 26, 2019 993.51 994.73 989.27 990.08 0 -3.40(-0.34%)
Jun 25, 2019 992.54 996.24 990.58 993.48 0 +2.35(+0.24%)
Jun 24, 2019 991.75 995.74 988.51 991.13 0 -0.07(-0.01%)
Jun 21, 2019 992.00 995.58 990.06 991.20 0 -1.37(-0.14%)
Jun 20, 2019 995.86 996.78 988.67 992.58 0 +0.87(+0.09%)
Jun 19, 2019 994.00 996.22 990.16 991.70 0 -2.56(-0.26%)
Jun 18, 2019 991.53 997.99 989.96 994.26 0 +4.58(+0.46%)
Jun 17, 2019 988.87 992.19 986.22 989.68 0 +2.72(+0.28%)
Jun 14, 2019 981.97 990.12 979.04 986.96 0 +4.25(+0.43%)
Jun 13, 2019 977.86 983.35 976.04 982.71 0 +8.96(+0.92%)
Jun 12, 2019 969.76 975.66 968.72 973.75 0 +4.42(+0.46%)
Jun 11, 2019 972.11 972.98 967.85 969.33 0 +0.48(+0.05%)
Jun 10, 2019 969.69 972.01 966.55 968.85 0 +0.45(+0.05%)
Jun 07, 2019 972.91 974.99 964.13 968.40 0 -3.11(-0.32%)
Jun 06, 2019 966.48 972.81 964.27 971.51 0 +4.52(+0.47%)
Jun 05, 2019 970.87 971.66 962.67 966.99 0 -3.63(-0.37%)
Jun 04, 2019 965.73 972.73 962.45 970.62 0 +8.75(+0.91%)
Jun 03, 2019 955.44 963.49 955.13 961.87 0 +6.14(+0.64%)
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%)
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.