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 (%)
Sep 28, 2012 1025 1029 1015 1023 0 +0.96(+0.09%)
Sep 27, 2012 1017 1026 1011 1022 0 +12.06(+1.19%)
Sep 26, 2012 1009 1020 1003 1010 0 -1.67(-0.17%)
Sep 25, 2012 1023 1027 1010 1011 0 -7.15(-0.70%)
Sep 24, 2012 1015 1024 1012 1019 0 -0.49(-0.05%)
Sep 21, 2012 1029 1033 1016 1019 0 -3.60(-0.35%)
Sep 20, 2012 1016 1028 1007 1023 0 -0.19(-0.02%)
Sep 19, 2012 1013 1028 1010 1023 0 +15.90(+1.58%)
Sep 18, 2012 1006 1012 999.89 1007 0 -0.11(-0.01%)
Sep 17, 2012 1005 1014 996.11 1007 0 +0.13(+0.01%)
Sep 14, 2012 1018 1023 1002 1007 0 -1.37(-0.14%)
Sep 13, 2012 990.77 1015 986.07 1008 0 +17.54(+1.77%)
Sep 12, 2012 994.10 1005 984.30 990.81 0 -6.08(-0.61%)
Sep 11, 2012 997.76 1004 990.39 996.89 0 +1.08(+0.11%)
Sep 10, 2012 1002 1008 993.16 995.81 0 -2.92(-0.29%)
Sep 07, 2012 990.76 1002 987.09 998.73 0 +11.06(+1.12%)
Sep 06, 2012 976.22 991.37 970.37 987.67 0 +18.83(+1.94%)
Sep 05, 2012 957.98 972.83 952.84 968.84 0 +11.03(+1.15%)
Sep 04, 2012 962.27 966.85 951.41 957.82 0 -4.87(-0.51%)
Aug 31, 2012 962.69 962.69 962.69 0 +8.74(+0.92%)
Aug 30, 2012 962.18 963.34 949.64 953.95 0 -15.58(-1.61%)
Aug 29, 2012 964.70 971.86 957.95 969.53 0 +8.02(+0.83%)
Aug 27, 2012 966.01 970.99 957.07 961.51 0 -1.78(-0.19%)
Aug 24, 2012 962.36 968.76 955.84 963.29 0 +0.84(+0.09%)
Aug 23, 2012 980.62 982.13 959.51 962.46 0 -21.65(-2.20%)
Aug 22, 2012 977.92 987.09 965.59 984.11 0 +3.61(+0.37%)
Aug 21, 2012 993.63 1002 976.89 980.50 0 -11.26(-1.14%)
Aug 20, 2012 994.68 999.92 982.09 991.75 0 -3.21(-0.32%)
Aug 17, 2012 1002 1004 988.70 994.96 0 -2.82(-0.28%)
Aug 16, 2012 985.28 1003 982.20 997.78 0 +15.41(+1.57%)
Aug 15, 2012 974.92 987.40 972.47 982.37 0 +7.28(+0.75%)
Aug 14, 2012 983.38 986.07 970.64 975.09 0 +0.09(+0.01%)
Aug 13, 2012 977.52 983.50 968.77 974.99 0 -5.67(-0.58%)
Aug 11, 2012 979.50 991.33 969.65 980.67 0 +0.00(+0.00%)
Aug 10, 2012 979.50 991.33 969.65 980.67 0 -8.94(-0.90%)
Aug 09, 2012 982.72 995.78 978.90 989.61 0 +8.40(+0.86%)
Aug 08, 2012 984.80 992.49 975.62 981.21 0 -5.77(-0.58%)
Aug 07, 2012 981.30 996.61 978.73 986.98 0 +5.14(+0.52%)
Aug 06, 2012 975.44 989.92 969.51 981.83 0 +8.84(+0.91%)
Aug 03, 2012 979.58 986.19 967.09 972.99 0 +8.70(+0.90%)
Aug 02, 2012 959.40 972.20 947.91 964.29 0 -3.53(-0.36%)
Aug 01, 2012 975.78 982.54 966.28 967.82 0 -1.42(-0.15%)
Jul 31, 2012 980.75 983.90 966.87 969.24 0 -11.78(-1.20%)
Jul 30, 2012 986.33 992.08 973.34 981.02 0 -8.83(-0.89%)
Jul 27, 2012 977.78 996.21 974.89 989.84 0 +17.09(+1.76%)
Jul 26, 2012 963.64 982.03 953.23 972.75 0 +17.32(+1.81%)
Jul 25, 2012 957.75 963.73 945.47 955.43 0 +3.49(+0.37%)
Jul 24, 2012 960.70 964.33 944.19 951.94 0 -12.24(-1.27%)
Jul 23, 2012 962.71 969.90 948.97 964.18 0 -22.48(-2.28%)
Jul 20, 2012 976.49 990.60 972.87 986.66 0 +1.97(+0.20%)
Jul 19, 2012 990.09 994.31 979.00 984.69 0 -1.19(-0.12%)
Jul 18, 2012 982.94 990.89 974.99 985.88 0 +9.79(+1.00%)
Jul 17, 2012 968.28 981.02 961.87 976.09 0 +15.17(+1.58%)
Jul 16, 2012 948.05 967.41 941.09 960.92 0 +13.58(+1.43%)
Jul 14, 2012 943.42 956.06 938.54 947.34 0 +0.00(+0.00%)
Jul 13, 2012 943.42 956.06 938.54 947.34 0 +6.52(+0.69%)
Jul 12, 2012 940.83 948.92 929.81 940.82 0 -6.86(-0.72%)
Jul 11, 2012 950.77 957.04 936.04 947.67 0 +6.10(+0.65%)
Jul 10, 2012 958.21 964.46 935.85 941.58 0 -13.90(-1.45%)
Jul 09, 2012 956.34 962.75 947.72 955.48 0 -2.90(-0.30%)
Jul 06, 2012 955.85 960.42 948.20 958.38 0 -9.04(-0.93%)
Jul 05, 2012 960.60 975.19 955.61 967.42 0 -1.39(-0.14%)
Jul 03, 2012 968.81 968.81 968.81 0 +16.55(+1.74%)
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.