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, 2018 972.72 973.88 969.45 970.63 0 -2.21(-0.23%)
May 30, 2018 971.89 974.51 970.07 972.84 0 +2.15(+0.22%)
May 29, 2018 967.94 973.83 966.36 970.69 0 +2.26(+0.23%)
May 25, 2018 968.44 968.44 968.44 968.44 0 +4.65(+0.48%)
May 24, 2018 964.09 967.81 961.68 963.79 0 -0.63(-0.07%)
May 23, 2018 966.40 967.56 960.78 964.42 0 -2.74(-0.28%)
May 22, 2018 969.87 971.56 966.73 967.15 0 -2.01(-0.21%)
May 21, 2018 967.80 971.04 966.43 969.17 0 +2.33(+0.24%)
May 18, 2018 964.47 968.27 963.52 966.84 0 +1.90(+0.20%)
May 17, 2018 963.03 966.12 962.06 964.94 0 +1.45(+0.15%)
May 16, 2018 963.79 966.74 960.56 963.50 0 -0.80(-0.08%)
May 15, 2018 959.44 965.17 958.64 964.29 0 +5.31(+0.55%)
May 14, 2018 957.86 960.78 956.67 958.99 0 +1.74(+0.18%)
May 11, 2018 956.29 959.04 954.72 957.24 0 +0.59(+0.06%)
May 10, 2018 954.95 958.60 953.83 956.66 0 +1.82(+0.19%)
May 09, 2018 955.26 958.11 951.35 954.84 0 +1.40(+0.15%)
May 08, 2018 952.46 954.98 950.64 953.44 0 -0.45(-0.05%)
May 07, 2018 955.47 958.59 951.71 953.89 0 -0.89(-0.09%)
May 04, 2018 952.35 956.97 950.31 954.78 0 +1.87(+0.20%)
May 03, 2018 951.10 956.09 948.04 952.91 0 -2.24(-0.23%)
May 02, 2018 956.67 961.18 952.30 955.15 0 -3.43(-0.36%)
May 01, 2018 956.48 960.19 954.08 958.59 0 +0.96(+0.10%)
Apr 30, 2018 958.29 961.41 955.27 957.62 0 -0.91(-0.09%)
Apr 27, 2018 958.43 960.32 956.30 958.53 0 -0.09(-0.01%)
Apr 26, 2018 959.57 961.26 957.38 958.62 0 +0.85(+0.09%)
Apr 25, 2018 956.86 960.15 953.75 957.77 0 +1.88(+0.20%)
Apr 24, 2018 958.54 960.69 953.09 955.89 0 -1.88(-0.20%)
Apr 23, 2018 955.65 961.92 953.98 957.77 0 +1.26(+0.13%)
Apr 20, 2018 957.99 960.43 954.94 956.51 0 -0.10(-0.01%)
Apr 19, 2018 958.29 959.54 953.46 956.61 0 -2.21(-0.23%)
Apr 18, 2018 958.61 962.73 955.05 958.82 0 -1.15(-0.12%)
Apr 17, 2018 959.78 962.64 957.42 959.97 0 +1.01(+0.10%)
Apr 16, 2018 957.37 960.35 955.53 958.96 0 +2.54(+0.27%)
Apr 13, 2018 956.35 958.30 953.54 956.42 0 +1.26(+0.13%)
Apr 12, 2018 953.05 957.70 951.10 955.16 0 +2.69(+0.28%)
Apr 11, 2018 953.49 955.85 950.47 952.47 0 +0.54(+0.06%)
Apr 10, 2018 952.47 957.64 947.81 951.94 0 +0.45(+0.05%)
Apr 09, 2018 926.08 959.94 921.45 951.48 0 +26.96(+2.92%)
Apr 06, 2018 927.33 933.18 921.79 924.53 0 -5.47(-0.59%)
Apr 05, 2018 921.92 931.43 920.29 930.00 0 +8.50(+0.92%)
Apr 04, 2018 917.41 922.64 914.53 921.50 0 +0.19(+0.02%)
Apr 03, 2018 920.16 923.27 917.11 921.30 0 +3.08(+0.34%)
Apr 02, 2018 922.48 925.64 915.58 918.22 0 -4.07(-0.44%)
Mar 29, 2018 922.29 922.29 922.29 922.29 0 +3.22(+0.35%)
Mar 28, 2018 924.63 926.40 918.11 919.07 0 -5.79(-0.63%)
Mar 27, 2018 926.56 930.35 921.98 924.86 0 -0.83(-0.09%)
Mar 26, 2018 926.33 927.15 920.32 925.70 0 +3.68(+0.40%)
Mar 23, 2018 925.67 929.74 920.95 922.01 0 -2.65(-0.29%)
Mar 22, 2018 932.54 935.14 923.94 924.66 0 -10.41(-1.11%)
Mar 21, 2018 932.26 938.96 930.39 935.07 0 +4.06(+0.44%)
Mar 20, 2018 929.71 935.29 926.27 931.01 0 +2.58(+0.28%)
Mar 19, 2018 929.11 932.75 924.46 928.44 0 -2.17(-0.23%)
Mar 16, 2018 930.75 937.43 928.35 930.61 0 +1.10(+0.12%)
Mar 15, 2018 955.08 956.50 925.57 929.51 0 -25.34(-2.65%)
Mar 14, 2018 957.97 959.27 952.58 954.86 0 -2.69(-0.28%)
Mar 13, 2018 959.59 962.15 955.05 957.54 0 -0.93(-0.10%)
Mar 12, 2018 957.95 962.40 955.43 958.48 0 -0.50(-0.05%)
Mar 09, 2018 956.65 960.30 952.94 958.98 0 +4.20(+0.44%)
Mar 08, 2018 955.42 956.76 950.65 954.78 0 -1.60(-0.17%)
Mar 07, 2018 956.39 957.82 955.04 956.38 0 -3.90(-0.41%)
Mar 06, 2018 962.64 964.27 956.52 960.28 0 -1.04(-0.11%)
Mar 05, 2018 954.77 963.49 953.67 961.32 0 +6.99(+0.73%)
Mar 02, 2018 952.85 956.65 948.78 954.33 0 +0.44(+0.05%)
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.