Financial News

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 30, 2015 984.63 988.42 974.87 980.83 0 -16.12(-1.62%)
Apr 29, 2015 994.11 1003 988.37 996.94 0 +2.05(+0.21%)
Apr 28, 2015 997.12 1003 986.73 994.89 0 -8.44(-0.84%)
Apr 27, 2015 1011 1016 1001 1003 0 -7.12(-0.70%)
Apr 24, 2015 1007 1016 1003 1010 0 +4.31(+0.43%)
Apr 23, 2015 994.88 1010 990.97 1006 0 +12.66(+1.27%)
Apr 22, 2015 992.54 997.39 986.29 993.48 0 -4.81(-0.48%)
Apr 21, 2015 998.28 1003 991.96 998.28 0 +0.26(+0.03%)
Apr 20, 2015 1001 1007 994.24 998.02 0 -1.96(-0.20%)
Apr 17, 2015 1008 1013 996.57 999.98 0 -20.15(-1.97%)
Apr 16, 2015 1016 1025 1011 1020 0 +1.44(+0.14%)
Apr 15, 2015 1017 1024 1013 1019 0 +6.62(+0.65%)
Apr 14, 2015 1015 1018 1007 1012 0 -2.01(-0.20%)
Apr 13, 2015 1019 1023 1012 1014 0 -3.43(-0.34%)
Apr 10, 2015 1014 1020 1009 1018 0 +4.09(+0.40%)
Apr 09, 2015 1009 1020 1003 1013 0 +5.34(+0.53%)
Apr 08, 2015 1013 1019 1005 1008 0 -1.02(-0.10%)
Apr 07, 2015 1007 1017 1004 1009 0 +4.47(+0.44%)
Apr 06, 2015 997.29 1011 995.18 1005 0 +6.42(+0.64%)
Apr 02, 2015 998.21 998.21 998.21 998.21 0 -0.96(-0.10%)
Apr 01, 2015 990.18 1003 981.68 999.17 0 +21.10(+2.16%)
Mar 31, 2015 980.47 988.41 974.53 978.07 0 -8.64(-0.88%)
Mar 30, 2015 983.77 992.37 978.36 986.71 0 +5.64(+0.57%)
Mar 27, 2015 985.68 990.65 976.18 981.07 0 -3.43(-0.35%)
Mar 26, 2015 985.91 990.52 977.91 984.50 0 +0.44(+0.04%)
Mar 25, 2015 994.20 1001 983.52 984.05 0 -6.29(-0.63%)
Mar 24, 2015 987.58 998.40 982.41 990.34 0 +0.22(+0.02%)
Mar 23, 2015 993.32 999.97 981.96 990.12 0 -5.51(-0.55%)
Mar 20, 2015 994.74 1005 989.34 995.63 0 +8.69(+0.88%)
Mar 19, 2015 995.18 998.98 984.90 986.95 0 -22.60(-2.24%)
Mar 18, 2015 998.41 1014 990.11 1010 0 +9.86(+0.99%)
Mar 17, 2015 999.24 1005 993.63 999.69 0 -5.86(-0.58%)
Mar 16, 2015 998.96 1009 995.95 1006 0 +9.32(+0.94%)
Mar 13, 2015 997.67 1002 987.25 996.23 0 -6.65(-0.66%)
Mar 12, 2015 1002 1010 994.17 1003 0 +9.28(+0.93%)
Mar 11, 2015 996.48 1003 990.57 993.60 0 +0.37(+0.04%)
Mar 10, 2015 999.06 1002 988.37 993.24 0 -18.40(-1.82%)
Mar 09, 2015 1010 1017 1007 1012 0 +3.02(+0.30%)
Mar 06, 2015 1013 1018 1004 1009 0 -10.82(-1.06%)
Mar 05, 2015 1030 1031 1015 1019 0 -11.74(-1.14%)
Mar 04, 2015 1031 1034 1023 1031 0 -3.62(-0.35%)
Mar 03, 2015 1037 1037 1030 1035 0 -12.74(-1.22%)
Mar 02, 2015 1043 1050 1033 1048 0 +4.55(+0.44%)
Feb 27, 2015 1041 1049 1037 1043 0 +2.38(+0.23%)
Feb 26, 2015 1041 1042 1038 1041 0 -23.51(-2.21%)
Feb 25, 2015 1071 1076 1060 1064 0 -4.32(-0.40%)
Feb 24, 2015 1066 1073 1060 1068 0 +4.73(+0.44%)
Feb 23, 2015 1063 1069 1059 1064 0 -3.46(-0.32%)
Feb 20, 2015 1065 1071 1056 1067 0 +0.27(+0.03%)
Feb 19, 2015 1058 1073 1054 1067 0 +5.83(+0.55%)
Feb 18, 2015 1054 1065 1050 1061 0 +2.03(+0.19%)
Feb 17, 2015 1058 1065 1051 1059 0 -0.49(-0.05%)
Feb 13, 2015 1060 1060 1060 1060 0 +7.68(+0.73%)
Feb 12, 2015 1052 1057 1044 1052 0 +7.09(+0.68%)
Feb 11, 2015 1040 1050 1037 1045 0 +6.39(+0.62%)
Feb 10, 2015 1041 1044 1028 1038 0 -0.25(-0.02%)
Feb 09, 2015 1034 1044 1030 1039 0 +5.70(+0.55%)
Feb 06, 2015 1040 1042 1028 1033 0 -8.75(-0.84%)
Feb 05, 2015 1035 1046 1030 1042 0 +18.06(+1.76%)
Feb 04, 2015 1031 1036 1021 1024 0 -6.21(-0.60%)
Feb 03, 2015 1025 1035 1020 1030 0 +7.41(+0.72%)
Feb 02, 2015 1021 1026 1009 1022 0 +7.31(+0.72%)
Jan 30, 2015 1008 1026 1004 1015 0 +1.07(+0.11%)
Jan 29, 2015 1012 1025 1001 1014 0 +6.06(+0.60%)
Jan 28, 2015 1021 1023 1005 1008 0 -9.72(-0.96%)
Jan 27, 2015 1010 1024 1007 1018 0 +2.81(+0.28%)
Jan 26, 2015 1009 1018 1004 1015 0 +1.69(+0.17%)
Jan 23, 2015 1021 1026 1011 1013 0 -17.75(-1.72%)
Jan 22, 2015 1025 1034 1023 1031 0 +9.38(+0.92%)
Jan 21, 2015 1020 1028 1011 1022 0 +7.19(+0.71%)
Jan 20, 2015 1020 1026 1004 1014 0 +7.00(+0.69%)
Jan 16, 2015 1003 1008 1002 1007 0 +1.15(+0.11%)
Jan 15, 2015 1006 1020 999.64 1006 0 +9.36(+0.94%)
Jan 14, 2015 996.49 1008 987.22 996.86 0 -6.20(-0.62%)
Jan 13, 2015 1003 1003 1003 1003 0 -14.03(-1.38%)
Jan 12, 2015 1012 1022 1003 1017 0 +4.25(+0.42%)
Jan 09, 2015 1015 1023 1007 1013 0 +0.85(+0.08%)
Jan 08, 2015 1002 1015 995.76 1012 0 +18.72(+1.88%)
Jan 07, 2015 983.98 1002 978.05 993.27 0 +11.81(+1.20%)
Jan 06, 2015 985.25 993.51 975.22 981.46 0 -0.14(-0.01%)
Jan 05, 2015 991.54 995.40 976.28 981.60 0 -18.55(-1.85%)
Jan 02, 2015 997.90 1005 989.82 1000 0 +4.08(+0.41%)
Dec 31, 2014 996.07 996.07 996.07 996.07 0 -11.52(-1.14%)
Dec 30, 2014 1006 1012 1001 1008 0 -0.69(-0.07%)
Dec 29, 2014 1007 1013 1004 1008 0 -2.01(-0.20%)
Dec 26, 2014 1009 1015 1003 1010 0 +2.81(+0.28%)
Dec 24, 2014 1007 1007 1007 1007 0 -7.40(-0.73%)
Dec 23, 2014 1008 1019 1005 1015 0 +6.97(+0.69%)
Dec 22, 2014 1006 1012 1000 1008 0 +4.86(+0.48%)
Dec 19, 2014 996.92 1011 992.84 1003 0 +11.99(+1.21%)
Dec 18, 2014 992.18 996.17 977.07 991.06 0 +10.41(+1.06%)
Dec 17, 2014 963.94 984.13 962.24 980.64 0 +17.33(+1.80%)
Dec 16, 2014 963.31 978.24 963.31 963.31 0 -1.53(-0.16%)
Dec 15, 2014 971.51 977.27 959.36 964.84 0 -1.53(-0.16%)
Dec 12, 2014 976.49 980.37 964.86 966.38 0 -17.08(-1.74%)
Dec 11, 2014 981.48 993.40 978.28 983.45 0 +2.39(+0.24%)
Dec 10, 2014 992.20 994.63 978.09 981.06 0 -6.79(-0.69%)
Dec 09, 2014 983.16 992.95 977.73 987.85 0 -1.13(-0.11%)
Dec 08, 2014 996.26 997.89 984.17 988.98 0 -11.16(-1.12%)
Dec 05, 2014 1005 1007 997.01 1000 0 -0.75(-0.07%)
Dec 04, 2014 998.87 1005 992.77 1001 0 +0.84(+0.08%)
Dec 03, 2014 985.50 1004 983.07 1000 0 +11.70(+1.18%)
Dec 02, 2014 980.78 995.86 978.67 988.35 0 -3.63(-0.37%)
Dec 01, 2014 998.45 1004 988.15 991.98 0 -8.03(-0.80%)
Nov 28, 2014 1003 1009 994.63 1000 0 -7.13(-0.71%)
Nov 26, 2014 1007 1007 1007 1007 0 +5.94(+0.59%)
Nov 25, 2014 1004 1012 999.39 1001 0 -3.76(-0.37%)
Nov 24, 2014 1014 1015 1001 1005 0 -15.15(-1.49%)
Nov 21, 2014 1023 1027 1014 1020 0 +6.96(+0.69%)
Nov 20, 2014 1008 1018 1004 1013 0 +8.35(+0.83%)
Nov 19, 2014 1006 1015 999.20 1005 0 +4.12(+0.41%)
Nov 18, 2014 993.31 1009 988.20 1001 0 +13.88(+1.41%)
Nov 17, 2014 987.66 993.61 982.88 986.80 0 -1.46(-0.15%)
Nov 14, 2014 987.53 993.67 983.44 988.27 0 -2.70(-0.27%)
Nov 13, 2014 989.94 997.66 985.39 990.97 0 +4.77(+0.48%)
Nov 12, 2014 979.22 989.29 976.50 986.19 0 +6.51(+0.66%)
Nov 11, 2014 967.50 981.16 965.63 979.68 0 +13.96(+1.45%)
Nov 10, 2014 954.71 968.27 951.49 965.73 0 +10.50(+1.10%)
Nov 07, 2014 957.45 963.35 950.08 955.23 0 +3.80(+0.40%)
Nov 06, 2014 948.30 957.99 943.76 951.42 0 +0.84(+0.09%)
Nov 05, 2014 948.33 954.92 942.80 950.59 0 +6.15(+0.65%)
Nov 04, 2014 951.38 955.49 941.00 944.44 0 -8.04(-0.84%)
Nov 03, 2014 965.67 968.12 948.07 952.48 0 -12.60(-1.31%)
Oct 31, 2014 962.09 968.66 957.44 965.08 0 +10.08(+1.06%)
Oct 30, 2014 944.71 965.52 942.02 955.00 0 -2.03(-0.21%)
Oct 28, 2014 953.30 961.64 951.07 957.03 0 +8.55(+0.90%)
Oct 27, 2014 950.67 953.90 942.88 948.48 0 -5.47(-0.57%)
Oct 24, 2014 944.40 957.84 941.64 953.94 0 +11.37(+1.21%)
Oct 23, 2014 953.32 958.24 936.27 942.58 0 -5.68(-0.60%)
Oct 21, 2014 941.92 952.25 937.58 948.26 0 +7.88(+0.84%)
Oct 20, 2014 928.02 942.52 925.64 940.38 0 +13.67(+1.48%)
Oct 17, 2014 929.17 934.77 920.09 926.71 0 +2.36(+0.26%)
Oct 16, 2014 903.50 934.68 901.99 924.35 0 +2.62(+0.28%)
Oct 15, 2014 908.90 927.60 895.61 921.73 0 +4.60(+0.50%)
Oct 14, 2014 906.03 925.99 902.12 917.13 0 +15.47(+1.72%)
Oct 13, 2014 914.90 921.84 900.66 901.66 0 -10.47(-1.15%)
Oct 10, 2014 920.98 927.62 908.88 912.13 0 -12.65(-1.37%)
Oct 09, 2014 939.11 947.25 923.19 924.78 0 -21.13(-2.23%)
Oct 08, 2014 930.21 949.12 919.85 945.91 0 +9.21(+0.98%)
Oct 07, 2014 940.80 952.95 930.79 936.70 0 -8.60(-0.91%)
Oct 06, 2014 940.89 949.96 937.98 945.30 0 +8.84(+0.94%)
Oct 03, 2014 947.32 949.76 933.74 936.46 0 -10.99(-1.16%)
Oct 02, 2014 947.81 953.78 934.72 947.45 0 -3.74(-0.39%)
Oct 01, 2014 959.54 963.82 947.49 951.19 0 -16.43(-1.70%)
Sep 30, 2014 969.03 973.49 963.48 967.62 0 -6.16(-0.63%)
Sep 29, 2014 969.54 977.75 966.31 973.78 0 -0.87(-0.09%)
Sep 26, 2014 971.09 978.99 966.43 974.64 0 +2.16(+0.22%)
Sep 25, 2014 981.08 983.08 970.10 972.49 0 -12.92(-1.31%)
Sep 19, 2014 991.31 994.90 982.35 985.40 0 -2.87(-0.29%)
Sep 18, 2014 984.00 990.07 979.23 988.27 0 +4.21(+0.43%)
Sep 17, 2014 985.41 990.92 979.29 984.07 0 -2.07(-0.21%)
Sep 16, 2014 979.03 988.64 975.13 986.13 0 +8.01(+0.82%)
Sep 15, 2014 976.47 981.72 970.67 978.12 0 +1.62(+0.17%)
Sep 12, 2014 975.07 981.84 968.67 976.50 0 -0.45(-0.05%)
Sep 11, 2014 973.71 983.24 971.18 976.95 0 -1.20(-0.12%)
Sep 10, 2014 979.99 982.29 966.97 978.16 0 -5.08(-0.52%)
Sep 09, 2014 983.75 988.10 979.25 983.23 0 -5.13(-0.52%)
Sep 08, 2014 987.38 991.59 984.18 988.37 0 -0.37(-0.04%)
Sep 05, 2014 984.19 990.73 980.91 988.73 0 +3.46(+0.35%)
Sep 04, 2014 997.47 999.73 982.34 985.27 0 -16.29(-1.63%)
Sep 03, 2014 1002 1008 999.06 1002 0 +0.71(+0.07%)
Sep 02, 2014 1004 1007 996.12 1001 0 -4.91(-0.49%)
Aug 29, 2014 1006 1006 1006 0 -4.28(-0.42%)
Aug 28, 2014 1007 1012 1002 1010 0 -0.24(-0.02%)
Aug 27, 2014 1016 1019 1006 1010 0 -3.20(-0.32%)
Aug 26, 2014 1016 1019 1011 1013 0 +0.70(+0.07%)
Aug 25, 2014 1011 1015 1007 1013 0 +5.61(+0.56%)
Aug 22, 2014 1015 1018 1005 1007 0 -7.69(-0.76%)
Aug 21, 2014 1026 1030 1011 1015 0 -10.57(-1.03%)
Aug 20, 2014 1019 1027 1016 1025 0 +5.03(+0.49%)
Aug 19, 2014 1019 1026 1016 1020 0 +1.75(+0.17%)
Aug 18, 2014 1018 1022 1014 1019 0 +6.36(+0.63%)
Aug 15, 2014 1004 1015 999.41 1012 0 +10.00(+1.00%)
Aug 14, 2014 999.72 1005 998.16 1002 0 +3.24(+0.32%)
Aug 13, 2014 996.57 1002 990.74 999.05 0 +1.16(+0.12%)
Aug 12, 2014 996.47 1003 991.72 997.89 0 +0.58(+0.06%)
Aug 11, 2014 995.91 1003 992.77 997.31 0 +3.22(+0.32%)
Aug 08, 2014 988.99 996.00 983.51 994.09 0 +5.49(+0.56%)
Aug 07, 2014 1003 1005 984.40 988.60 0 -12.38(-1.24%)
Aug 06, 2014 991.10 1004 990.22 1001 0 +6.55(+0.66%)
Aug 05, 2014 993.45 1000 987.90 994.43 0 -1.74(-0.17%)
Aug 04, 2014 991.03 998.73 983.82 996.17 0 +7.63(+0.77%)
Aug 01, 2014 984.62 995.08 978.14 988.54 0 -0.60(-0.06%)
Jul 31, 2014 998.20 1004 988.52 989.13 0 -20.08(-1.99%)
Jul 23, 2014 1016 1020 1005 1009 0 -11.59(-1.14%)
Jul 22, 2014 1022 1028 1017 1021 0 -0.14(-0.01%)
Jul 21, 2014 1023 1027 1016 1021 0 -4.42(-0.43%)
Jul 18, 2014 1021 1029 1019 1025 0 +4.63(+0.45%)
Jul 17, 2014 1020 1031 1015 1021 0 -2.52(-0.25%)
Jul 16, 2014 1026 1030 1019 1023 0 +2.87(+0.28%)
Jul 15, 2014 1024 1031 1017 1020 0 -2.31(-0.23%)
Jul 14, 2014 1027 1030 1019 1023 0 -0.85(-0.08%)
Jul 11, 2014 1030 1032 1019 1024 0 -8.97(-0.87%)
Jul 10, 2014 1034 1039 1028 1033 0 -12.38(-1.18%)
Jul 09, 2014 1051 1054 1041 1045 0 -8.14(-0.77%)
Jul 08, 2014 1054 1058 1047 1053 0 -4.27(-0.40%)
Jul 07, 2014 1062 1067 1054 1057 0 -9.15(-0.86%)
Jul 03, 2014 1066 1066 1066 0 +1.96(+0.18%)
Jul 02, 2014 1059 1071 1056 1064 0 +10.00(+0.95%)
Jul 01, 2014 1055 1061 1051 1054 0 -3.09(-0.29%)
Jun 30, 2014 1053 1061 1050 1058 0 -1.38(-0.13%)
Jun 27, 2014 1056 1063 1053 1059 0 -4.19(-0.39%)
Jun 26, 2014 1066 1072 1056 1063 0 -4.44(-0.42%)
Jun 25, 2014 1066 1079 1062 1068 0 +17.06(+1.62%)
Jun 24, 2014 1061 1066 1049 1051 0 -16.05(-1.50%)
Jun 23, 2014 1045 1077 1039 1067 0 +16.14(+1.54%)
Jun 20, 2014 1051 1055 1046 1050 0 +0.96(+0.09%)
Jun 19, 2014 1051 1054 1042 1049 0 +2.20(+0.21%)
Jun 18, 2014 1038 1049 1036 1047 0 +9.30(+0.90%)
Jun 17, 2014 1030 1042 1025 1038 0 +5.74(+0.56%)
Jun 16, 2014 1025 1035 1018 1032 0 +7.67(+0.75%)
Jun 13, 2014 1028 1032 1020 1025 0 -4.99(-0.48%)
Jun 12, 2014 1031 1037 1027 1030 0 -4.08(-0.39%)
Jun 11, 2014 1034 1040 1030 1034 0 -6.75(-0.65%)
Jun 10, 2014 1037 1044 1031 1040 0 -3.88(-0.37%)
Jun 06, 2014 1044 1047 1039 1044 0 -0.41(-0.04%)
Jun 05, 2014 1042 1050 1035 1045 0 +3.82(+0.37%)
Jun 04, 2014 1041 1046 1037 1041 0 +2.00(+0.19%)
Jun 03, 2014 1040 1046 1033 1039 0 -5.73(-0.55%)
Jun 02, 2014 1046 1052 1042 1045 0 -1.69(-0.16%)
May 30, 2014 1043 1049 1040 1046 0 -1.70(-0.16%)
May 29, 2014 1044 1049 1040 1048 0 +6.75(+0.65%)
May 28, 2014 1043 1052 1039 1041 0 -1.56(-0.15%)
May 27, 2014 1045 1049 1039 1043 0 -0.05(-0.00%)
May 23, 2014 1043 1043 1043 0 +1.64(+0.16%)
May 22, 2014 1032 1047 1028 1041 0 +6.12(+0.59%)
May 21, 2014 1032 1039 1026 1035 0 +1.90(+0.18%)
May 20, 2014 1032 1040 1027 1033 0 -34.62(-3.24%)
May 19, 2014 1064 1073 1062 1068 0 +0.79(+0.07%)
May 16, 2014 1061 1070 1058 1067 0 +2.98(+0.28%)
May 15, 2014 1072 1078 1057 1064 0 -11.45(-1.06%)
May 14, 2014 1075 1083 1070 1075 0 -1.02(-0.09%)
May 13, 2014 1069 1080 1066 1076 0 +8.63(+0.81%)
May 12, 2014 1064 1072 1061 1068 0 +8.04(+0.76%)
May 09, 2014 1064 1067 1055 1060 0 -5.64(-0.53%)
May 08, 2014 1065 1075 1059 1065 0 -2.89(-0.27%)
May 07, 2014 1063 1072 1054 1068 0 +10.20(+0.96%)
May 06, 2014 1061 1064 1052 1058 0 -5.05(-0.47%)
May 05, 2014 1050 1067 1047 1063 0 +6.50(+0.62%)
May 02, 2014 1049 1058 1045 1057 0 +5.22(+0.50%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback