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 (%)
Aug 31, 2015 800.32 809.98 794.04 804.04 0 +2.03(+0.25%)
Aug 28, 2015 797.23 804.40 790.85 802.01 0 +0.16(+0.02%)
Aug 27, 2015 795.81 811.53 788.56 801.85 0 +14.68(+1.86%)
Aug 26, 2015 804.33 829.38 737.82 787.18 0 -0.42(-0.05%)
Aug 25, 2015 838.65 839.57 787.05 787.60 0 -27.37(-3.36%)
Aug 24, 2015 790.03 848.53 779.83 814.97 0 -5.79(-0.71%)
Aug 21, 2015 835.95 839.87 819.16 820.75 0 -21.12(-2.51%)
Aug 20, 2015 854.44 856.36 841.03 841.88 0 -18.16(-2.11%)
Aug 19, 2015 860.64 867.13 852.61 860.04 0 -5.38(-0.62%)
Aug 18, 2015 868.08 870.78 860.55 865.42 0 -3.86(-0.44%)
Aug 17, 2015 865.26 871.44 860.79 869.28 0 +3.88(+0.45%)
Aug 14, 2015 864.02 868.85 861.10 865.40 0 +0.73(+0.08%)
Aug 13, 2015 863.70 868.94 857.53 864.67 0 +0.19(+0.02%)
Aug 12, 2015 857.97 867.03 850.50 864.48 0 +3.48(+0.40%)
Aug 11, 2015 866.12 867.31 854.74 861.00 0 -10.45(-1.20%)
Aug 10, 2015 863.08 874.40 860.34 871.45 0 +11.33(+1.32%)
Aug 07, 2015 865.60 869.34 857.44 860.12 0 -7.94(-0.91%)
Aug 06, 2015 873.08 876.73 863.86 868.06 0 -6.63(-0.76%)
Aug 05, 2015 881.68 885.81 871.81 874.69 0 -0.35(-0.04%)
Aug 04, 2015 873.45 885.30 869.29 875.04 0 +3.15(+0.36%)
Aug 03, 2015 868.31 885.77 865.07 871.88 0 +5.11(+0.59%)
Jul 31, 2015 874.66 879.62 864.47 866.78 0 -2.22(-0.26%)
Jul 30, 2015 865.34 876.13 862.42 869.00 0 +6.52(+0.76%)
Jul 29, 2015 865.00 870.54 857.77 862.47 0 -1.48(-0.17%)
Jul 28, 2015 863.70 866.06 852.02 863.96 0 +1.79(+0.21%)
Jul 27, 2015 872.45 874.50 859.14 862.17 0 -14.32(-1.63%)
Jul 24, 2015 883.89 885.78 871.75 876.49 0 -6.61(-0.75%)
Jul 23, 2015 889.16 892.56 880.24 883.09 0 -7.04(-0.79%)
Jul 22, 2015 896.02 899.92 886.95 890.13 0 -7.11(-0.79%)
Jul 21, 2015 901.79 905.62 894.14 897.24 0 -5.02(-0.56%)
Jul 20, 2015 907.07 910.35 897.76 902.26 0 -7.09(-0.78%)
Jul 17, 2015 912.16 917.09 902.62 909.36 0 -1.85(-0.20%)
Jul 16, 2015 911.96 915.90 906.20 911.20 0 +4.24(+0.47%)
Jul 15, 2015 913.55 915.88 903.75 906.97 0 +4.55(+0.50%)
Jul 14, 2015 904.54 909.30 896.11 902.42 0 +1.65(+0.18%)
Jul 13, 2015 905.39 907.18 897.27 900.77 0 -5.43(-0.60%)
Jul 10, 2015 905.07 910.06 899.93 906.20 0 +19.25(+2.17%)
Jul 09, 2015 896.29 899.38 884.79 886.95 0 -0.33(-0.04%)
Jul 08, 2015 898.95 903.93 884.98 887.28 0 -22.51(-2.47%)
Jul 07, 2015 914.25 916.71 897.50 909.79 0 -5.05(-0.55%)
Jul 06, 2015 915.00 920.41 909.61 914.84 0 -5.52(-0.60%)
Jul 02, 2015 920.37 920.37 920.37 920.37 0 +7.58(+0.83%)
Jul 01, 2015 908.93 916.21 906.15 912.78 0 +6.03(+0.66%)
Jun 30, 2015 903.33 915.11 892.09 906.76 0 +9.23(+1.03%)
Jun 29, 2015 904.19 913.38 896.05 897.53 0 -14.13(-1.55%)
Jun 26, 2015 921.79 928.33 906.73 911.66 0 -10.35(-1.12%)
Jun 25, 2015 912.91 928.51 907.68 922.00 0 +9.08(+1.00%)
Jun 24, 2015 937.67 940.10 911.43 912.92 0 -29.37(-3.12%)
Jun 23, 2015 946.90 951.57 939.44 942.29 0 -5.77(-0.61%)
Jun 22, 2015 945.17 953.38 940.41 948.07 0 +7.06(+0.75%)
Jun 19, 2015 950.46 952.89 939.26 941.01 0 -9.05(-0.95%)
Jun 18, 2015 944.31 956.14 941.32 950.06 0 -78.76(-7.66%)
Jun 17, 2015 1032 1034 1020 1029 0 -1.54(-0.15%)
Jun 16, 2015 1027 1034 1024 1030 0 +1.25(+0.12%)
Jun 15, 2015 1031 1037 1022 1029 0 -7.41(-0.71%)
Jun 12, 2015 1040 1044 1033 1037 0 -4.20(-0.40%)
Jun 11, 2015 1042 1047 1034 1041 0 -0.96(-0.09%)
Jun 10, 2015 1045 1055 1034 1042 0 +7.62(+0.74%)
Jun 09, 2015 1036 1042 1029 1034 0 -1.94(-0.19%)
Jun 08, 2015 1044 1049 1033 1036 0 -9.41(-0.90%)
Jun 05, 2015 1042 1052 1035 1045 0 -4.25(-0.40%)
Jun 04, 2015 1064 1071 1046 1050 0 -26.41(-2.45%)
Jun 03, 2015 1069 1097 1060 1076 0 +9.62(+0.90%)
Jun 02, 2015 1063 1071 1058 1066 0 +4.73(+0.45%)
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.