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 (%)
Apr 29, 2016 772.51 779.79 767.37 773.25 0 -0.65(-0.08%)
Apr 28, 2016 767.51 782.63 763.05 773.89 0 -3.61(-0.46%)
Apr 27, 2016 776.04 783.40 771.99 777.50 0 -4.19(-0.54%)
Apr 26, 2016 782.80 784.97 774.27 781.69 0 -0.36(-0.05%)
Apr 25, 2016 779.87 790.50 776.60 782.05 0 -0.61(-0.08%)
Apr 22, 2016 782.59 787.39 776.06 782.65 0 -2.58(-0.33%)
Apr 21, 2016 783.51 794.12 779.17 785.23 0 +0.52(+0.07%)
Apr 20, 2016 785.97 791.46 777.35 784.71 0 -1.30(-0.17%)
Apr 19, 2016 764.14 788.27 761.86 786.01 0 +24.33(+3.19%)
Apr 18, 2016 754.24 763.79 752.56 761.69 0 +6.83(+0.90%)
Apr 15, 2016 754.63 758.05 741.52 754.86 0 -1.24(-0.16%)
Apr 14, 2016 761.39 762.83 753.21 756.10 0 -5.85(-0.77%)
Apr 13, 2016 753.25 763.77 750.50 761.95 0 +11.29(+1.50%)
Apr 12, 2016 746.29 753.22 739.47 750.66 0 +6.07(+0.81%)
Apr 11, 2016 746.46 750.60 742.24 744.60 0 -0.04(-0.01%)
Apr 08, 2016 745.02 751.95 740.87 744.64 0 +5.04(+0.68%)
Apr 07, 2016 741.77 746.56 735.67 739.60 0 -6.98(-0.94%)
Apr 06, 2016 740.15 748.25 733.60 746.58 0 +3.41(+0.46%)
Apr 05, 2016 746.46 750.20 738.30 743.17 0 -6.24(-0.83%)
Apr 04, 2016 755.79 759.05 746.47 749.41 0 -6.44(-0.85%)
Apr 01, 2016 751.53 757.51 742.60 755.85 0 +3.01(+0.40%)
Mar 31, 2016 769.28 771.44 749.60 752.83 0 -15.40(-2.00%)
Mar 30, 2016 770.99 777.44 765.03 768.23 0 -0.48(-0.06%)
Mar 29, 2016 758.66 770.09 753.79 768.70 0 +7.82(+1.03%)
Mar 28, 2016 758.30 764.95 754.50 760.89 0 +3.66(+0.48%)
Mar 24, 2016 757.22 757.22 757.22 757.22 0 -3.33(-0.44%)
Mar 23, 2016 766.28 768.93 754.57 760.55 0 -6.90(-0.90%)
Mar 22, 2016 771.89 774.69 761.67 767.45 0 -9.70(-1.25%)
Mar 21, 2016 781.25 784.24 773.88 777.16 0 -5.87(-0.75%)
Mar 18, 2016 784.12 789.51 778.16 783.03 0 -1.69(-0.22%)
Mar 17, 2016 774.07 789.84 772.45 784.72 0 +13.77(+1.79%)
Mar 16, 2016 759.44 774.30 756.53 770.95 0 +7.55(+0.99%)
Mar 15, 2016 761.98 765.87 753.27 763.40 0 -3.78(-0.49%)
Mar 14, 2016 767.35 772.09 760.71 767.18 0 -4.43(-0.57%)
Mar 11, 2016 766.60 776.33 763.05 771.62 0 +10.13(+1.33%)
Mar 10, 2016 767.56 770.92 754.10 761.48 0 -4.25(-0.55%)
Mar 09, 2016 763.04 772.56 758.47 765.73 0 +3.78(+0.50%)
Mar 08, 2016 762.55 769.69 753.26 761.95 0 -0.40(-0.05%)
Mar 07, 2016 749.12 769.16 747.71 762.35 0 +12.67(+1.69%)
Mar 04, 2016 743.55 755.59 738.02 749.67 0 +2.51(+0.34%)
Mar 03, 2016 744.01 751.00 739.63 747.16 0 +2.67(+0.36%)
Mar 02, 2016 745.30 759.33 732.39 744.49 0 -20.65(-2.70%)
Mar 01, 2016 757.51 770.88 753.42 765.14 0 +15.21(+2.03%)
Feb 29, 2016 750.78 758.83 746.60 749.93 0 -3.47(-0.46%)
Feb 26, 2016 750.14 760.59 748.03 753.40 0 +7.05(+0.94%)
Feb 25, 2016 741.25 748.72 734.77 746.35 0 +7.76(+1.05%)
Feb 24, 2016 724.33 740.63 719.12 738.59 0 +5.24(+0.72%)
Feb 23, 2016 740.18 742.23 726.24 733.35 0 -10.39(-1.40%)
Feb 22, 2016 740.08 751.36 739.26 743.74 0 +4.11(+0.56%)
Feb 19, 2016 749.95 753.40 738.41 739.63 0 -13.07(-1.74%)
Feb 18, 2016 750.14 758.31 744.77 752.70 0 +2.07(+0.28%)
Feb 17, 2016 735.53 752.49 733.26 750.63 0 +16.82(+2.29%)
Feb 16, 2016 734.24 737.12 720.25 733.82 0 +4.50(+0.62%)
Feb 12, 2016 729.31 729.31 729.31 729.31 0 +5.37(+0.74%)
Feb 11, 2016 719.05 731.94 713.04 723.95 0 -5.92(-0.81%)
Feb 10, 2016 747.75 751.19 725.51 729.86 0 -15.71(-2.11%)
Feb 09, 2016 743.01 750.39 732.22 745.58 0 +1.34(+0.18%)
Feb 08, 2016 755.34 759.72 738.07 744.24 0 -17.02(-2.24%)
Feb 05, 2016 764.94 771.35 756.91 761.25 0 -2.78(-0.36%)
Feb 04, 2016 740.62 768.11 737.95 764.03 0 +23.40(+3.16%)
Feb 03, 2016 732.65 743.52 721.91 740.63 0 +19.68(+2.73%)
Feb 02, 2016 730.75 736.28 711.82 720.95 0 -1.82(-0.25%)
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.