Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Dec 31, 2013 1048 1048 1048 0 +3.59(+0.34%)
Dec 30, 2013 1044 1049 1038 1044 0 +1.20(+0.12%)
Dec 27, 2013 1043 1048 1038 1043 0 +0.83(+0.08%)
Dec 26, 2013 1040 1047 1034 1042 0 +4.63(+0.45%)
Dec 24, 2013 1037 1037 1037 0 +3.82(+0.37%)
Dec 23, 2013 1030 1037 1024 1034 0 +11.39(+1.11%)
Dec 20, 2013 1020 1029 1014 1022 0 +3.29(+0.32%)
Dec 19, 2013 1014 1022 1011 1019 0 +0.09(+0.01%)
Dec 18, 2013 1015 1024 1004 1019 0 +4.27(+0.42%)
Dec 17, 2013 1004 1017 1003 1015 0 +10.93(+1.09%)
Dec 16, 2013 1005 1011 999.10 1004 0 +2.25(+0.22%)
Dec 13, 2013 1001 1008 995.91 1001 0 +8.38(+0.84%)
Dec 12, 2013 997.17 1001 990.39 992.96 0 -9.59(-0.96%)
Dec 11, 2013 1013 1016 1001 1003 0 -8.88(-0.88%)
Dec 10, 2013 1012 1019 1007 1011 0 -2.66(-0.26%)
Dec 09, 2013 1016 1021 1011 1014 0 -3.31(-0.33%)
Dec 06, 2013 1023 1029 1012 1017 0 +2.32(+0.23%)
Dec 05, 2013 1024 1026 1011 1015 0 -5.99(-0.59%)
Dec 04, 2013 1008 1025 1003 1021 0 +17.08(+1.70%)
Dec 03, 2013 1009 1015 998.73 1004 0 -10.47(-1.03%)
Dec 02, 2013 1016 1023 1011 1014 0 -2.90(-0.29%)
Nov 29, 2013 1021 1027 1014 1017 0 +2.48(+0.24%)
Nov 27, 2013 1015 1015 1015 0 +2.78(+0.27%)
Nov 26, 2013 1012 1015 1003 1012 0 +2.44(+0.24%)
Nov 25, 2013 1014 1018 1007 1010 0 -3.39(-0.33%)
Nov 22, 2013 1004 1015 999.92 1013 0 +6.52(+0.65%)
Nov 21, 2013 1010 1015 997.67 1007 0 -0.75(-0.07%)
Nov 20, 2013 1013 1018 1001 1007 0 -6.64(-0.65%)
Nov 19, 2013 1014 1020 1007 1014 0 +0.57(+0.06%)
Nov 18, 2013 1022 1025 1010 1013 0 -5.05(-0.50%)
Nov 15, 2013 1017 1025 1013 1018 0 +1.74(+0.17%)
Nov 14, 2013 1017 1023 1010 1017 0 +6.20(+0.61%)
Nov 12, 2013 1006 1017 998.60 1010 0 +1.63(+0.16%)
Nov 11, 2013 1011 1017 1006 1009 0 -0.81(-0.08%)
Nov 08, 2013 987.80 1012 984.95 1010 0 +18.33(+1.85%)
Nov 07, 2013 994.70 1004 988.51 991.31 0 -4.08(-0.41%)
Nov 06, 2013 990.81 1001 986.72 995.39 0 +2.87(+0.29%)
Nov 05, 2013 995.97 999.37 984.93 992.52 0 -9.89(-0.99%)
Nov 04, 2013 1000 1011 991.66 1002 0 +7.31(+0.74%)
Nov 01, 2013 992.50 998.52 985.95 995.10 0 +1.16(+0.12%)
Oct 31, 2013 1000 1006 991.42 993.94 0 -8.81(-0.88%)
Oct 30, 2013 1009 1012 996.16 1003 0 -2.75(-0.27%)
Oct 29, 2013 1015 1018 1002 1006 0 -10.29(-1.01%)
Oct 28, 2013 1013 1022 1009 1016 0 +5.47(+0.54%)
Oct 25, 2013 1007 1012 1001 1010 0 +4.56(+0.45%)
Oct 24, 2013 1008 1010 992.40 1006 0 -6.42(-0.63%)
Oct 23, 2013 1013 1019 1006 1012 0 +4.52(+0.45%)
Oct 22, 2013 1005 1015 996.90 1008 0 +4.49(+0.45%)
Oct 21, 2013 1002 1005 997.38 1003 0 +0.98(+0.10%)
Oct 18, 2013 1002 1008 995.43 1002 0 +2.07(+0.21%)
Oct 17, 2013 995.88 1006 993.32 1000 0 +11.98(+1.21%)
Oct 16, 2013 984.84 995.18 979.87 988.14 0 +6.10(+0.62%)
Oct 15, 2013 985.23 991.49 977.07 982.04 0 -13.22(-1.33%)
Oct 14, 2013 988.49 998.57 986.04 995.26 0 +3.27(+0.33%)
Oct 11, 2013 986.02 994.95 979.47 991.99 0 +4.84(+0.49%)
Oct 10, 2013 988.80 994.70 980.58 987.15 0 +5.93(+0.60%)
Oct 09, 2013 983.85 989.66 973.03 981.22 0 -6.13(-0.62%)
Oct 08, 2013 1001 1003 984.99 987.35 0 -15.09(-1.51%)
Oct 07, 2013 1001 1013 998.33 1002 0 -5.57(-0.55%)
Oct 04, 2013 1001 1013 996.58 1008 0 +5.49(+0.55%)
Oct 03, 2013 997.22 1009 991.89 1003 0 +2.71(+0.27%)
Oct 02, 2013 982.75 1004 977.23 999.81 0 +2.90(+0.29%)
Oct 01, 2013 987.44 999.22 981.53 996.91 0 -5.65(-0.56%)
Sep 27, 2013 1002 1009 999.02 1003 0 -1.74(-0.17%)
Sep 26, 2013 1005 1008 996.48 1004 0 +4.53(+0.45%)
Sep 25, 2013 998.98 1007 996.04 999.77 0 +3.14(+0.32%)
Sep 24, 2013 999.86 1006 994.43 996.62 0 -6.51(-0.65%)
Sep 23, 2013 1008 1013 1000 1003 0 -4.34(-0.43%)
Sep 20, 2013 1016 1018 1004 1007 0 -4.37(-0.43%)
Sep 19, 2013 1020 1023 1007 1012 0 -2.62(-0.26%)
Sep 18, 2013 998.22 1019 993.08 1014 0 +17.96(+1.80%)
Sep 17, 2013 1001 1005 992.40 996.51 0 -7.78(-0.77%)
Sep 16, 2013 999.82 1012 991.20 1004 0 +15.64(+1.58%)
Sep 13, 2013 979.30 999.00 974.24 988.65 0 +8.99(+0.92%)
Sep 12, 2013 980.40 984.38 973.79 979.66 0 -3.93(-0.40%)
Sep 11, 2013 987.58 989.84 974.14 983.59 0 -7.02(-0.71%)
Sep 10, 2013 983.14 996.77 977.42 990.62 0 +12.38(+1.27%)
Sep 09, 2013 968.49 981.32 964.85 978.24 0 +20.78(+2.17%)
Sep 06, 2013 963.37 971.49 953.17 957.46 0 -2.05(-0.21%)
Sep 05, 2013 957.88 963.26 950.16 959.51 0 +0.55(+0.06%)
Sep 04, 2013 947.45 961.17 944.82 958.97 0 +8.44(+0.89%)
Sep 03, 2013 955.93 962.71 947.79 950.53 0 +5.48(+0.58%)
Aug 30, 2013 945.05 945.05 945.05 0 +3.81(+0.40%)
Aug 29, 2013 942.05 949.46 936.24 941.24 0 -1.65(-0.18%)
Aug 28, 2013 948.39 951.49 939.07 942.89 0 -9.47(-0.99%)
Aug 27, 2013 957.72 961.47 950.20 952.37 0 -10.16(-1.06%)
Aug 26, 2013 960.25 974.71 956.85 962.52 0 +12.40(+1.30%)
Aug 23, 2013 950.17 954.26 945.21 950.12 0 +2.38(+0.25%)
Aug 22, 2013 939.52 951.32 934.23 947.74 0 +12.59(+1.35%)
Aug 21, 2013 940.45 947.50 932.18 935.15 0 -10.62(-1.12%)
Aug 20, 2013 943.22 950.05 937.28 945.77 0 +4.61(+0.49%)
Aug 19, 2013 944.89 951.57 939.20 941.16 0 -2.30(-0.24%)
Aug 16, 2013 958.59 959.47 940.28 943.46 0 -17.17(-1.79%)
Aug 15, 2013 944.22 962.61 939.28 960.62 0 +7.96(+0.84%)
Aug 14, 2013 956.76 962.17 950.58 952.66 0 -5.06(-0.53%)
Aug 13, 2013 955.88 963.49 949.19 957.72 0 +8.55(+0.90%)
Aug 12, 2013 940.23 951.47 935.23 949.17 0 +3.34(+0.35%)
Aug 09, 2013 958.79 964.52 941.44 945.83 0 -11.59(-1.21%)
Aug 08, 2013 944.62 963.51 941.68 957.42 0 +19.43(+2.07%)
Aug 07, 2013 935.18 943.27 929.24 937.99 0 +2.84(+0.30%)
Aug 06, 2013 943.71 951.05 926.09 935.15 0 -12.01(-1.27%)
Aug 05, 2013 947.11 951.58 939.74 947.16 0 +2.38(+0.25%)
Aug 02, 2013 950.17 954.03 934.88 944.78 0 -2.46(-0.26%)
Aug 01, 2013 960.48 964.96 940.13 947.24 0 -2.43(-0.26%)
Jul 31, 2013 967.57 972.41 945.75 949.67 0 -23.27(-2.39%)
Jul 30, 2013 1007 982.99 949.39 972.94 0 -50.94(-4.97%)
Jul 29, 2013 1002 1028 998.26 1024 0 +19.96(+1.99%)
Jul 26, 2013 1001 1006 992.15 1004 0 -1.09(-0.11%)
Jul 25, 2013 997.06 1010 988.97 1005 0 -4.13(-0.41%)
Jul 24, 2013 1015 1020 1005 1009 0 -20.58(-2.00%)
Jul 23, 2013 1033 1039 1025 1030 0 -3.10(-0.30%)
Jul 22, 2013 1033 1036 1029 1033 0 -2.65(-0.26%)
Jul 19, 2013 1030 1038 1026 1035 0 +5.25(+0.51%)
Jul 18, 2013 1029 1036 1024 1030 0 +2.38(+0.23%)
Jul 17, 2013 1028 1036 1021 1028 0 +2.80(+0.27%)
Jul 16, 2013 1040 1043 1021 1025 0 -16.64(-1.60%)
Jul 15, 2013 1041 1045 1033 1042 0 +3.27(+0.31%)
Jul 12, 2013 1043 1047 1032 1038 0 -6.22(-0.60%)
Jul 11, 2013 1038 1047 1033 1045 0 +22.67(+2.22%)
Jul 10, 2013 1022 1029 1015 1022 0 -0.80(-0.08%)
Jul 09, 2013 1012 1026 1005 1023 0 +19.24(+1.92%)
Jul 08, 2013 1001 1006 997.60 1004 0 +6.46(+0.65%)
Jul 05, 2013 997.36 1001 987.89 997.06 0 +5.00(+0.50%)
Jul 03, 2013 992.06 992.06 992.06 0 +2.31(+0.23%)
Jul 02, 2013 981.86 995.04 978.38 989.75 0 +8.90(+0.91%)
Jul 01, 2013 992.49 998.42 977.61 980.85 0 -9.20(-0.93%)
Jun 28, 2013 991.58 1001 983.40 990.04 0 -14.54(-1.45%)
Jun 26, 2013 1006 1014 991.88 1005 0 +10.19(+1.03%)
Jun 25, 2013 1001 1004 988.56 994.39 0 +2.97(+0.30%)
Jun 24, 2013 994.68 1000 982.46 991.42 0 -18.16(-1.80%)
Jun 21, 2013 1018 1020 999.14 1010 0 -3.40(-0.34%)
Jun 20, 2013 1028 1032 1009 1013 0 -29.28(-2.81%)
Jun 19, 2013 1046 1052 1037 1042 0 -3.29(-0.31%)
Jun 18, 2013 1036 1049 1031 1046 0 +10.74(+1.04%)
Jun 17, 2013 1039 1044 1028 1035 0 +2.20(+0.21%)
Jun 14, 2013 1038 1044 1028 1033 0 -6.30(-0.61%)
Jun 13, 2013 1022 1040 1017 1039 0 +12.17(+1.19%)
Jun 12, 2013 1043 1046 1025 1027 0 -6.51(-0.63%)
Jun 11, 2013 1038 1042 1028 1033 0 -17.17(-1.63%)
Jun 10, 2013 1048 1057 1042 1050 0 +14.36(+1.39%)
Jun 07, 2013 1028 1041 1024 1036 0 +13.79(+1.35%)
Jun 06, 2013 1018 1028 1008 1022 0 +3.38(+0.33%)
Jun 05, 2013 1035 1038 1016 1019 0 -21.47(-2.06%)
Jun 04, 2013 1038 1045 1031 1040 0 +1.64(+0.16%)
Jun 03, 2013 1033 1045 1024 1039 0 +7.03(+0.68%)
May 31, 2013 1052 1055 1031 1032 0 -28.30(-2.67%)
May 30, 2013 1054 1064 1050 1060 0 +3.73(+0.35%)
May 29, 2013 1049 1060 1037 1056 0 +8.76(+0.84%)
May 28, 2013 1050 1055 1040 1048 0 +2.49(+0.24%)
May 24, 2013 1045 1045 1045 0 -0.72(-0.07%)
May 23, 2013 1040 1052 1034 1046 0 +3.53(+0.34%)
May 22, 2013 1059 1064 1038 1042 0 -18.18(-1.71%)
May 21, 2013 1074 1077 1059 1060 0 -21.12(-1.95%)
May 20, 2013 1079 1085 1075 1082 0 +2.52(+0.23%)
May 17, 2013 1074 1086 1071 1079 0 +1.82(+0.17%)
May 16, 2013 1084 1089 1072 1077 0 -6.19(-0.57%)
May 15, 2013 1075 1089 1071 1083 0 +10.10(+0.94%)
May 13, 2013 1079 1082 1069 1073 0 -10.96(-1.01%)
May 10, 2013 1085 1091 1075 1084 0 -2.13(-0.20%)
May 09, 2013 1089 1096 1079 1086 0 -3.44(-0.32%)
May 08, 2013 1077 1091 1072 1090 0 +13.26(+1.23%)
May 07, 2013 1070 1080 1064 1077 0 +7.20(+0.67%)
May 06, 2013 1066 1073 1062 1069 0 +1.43(+0.13%)
May 03, 2013 1065 1073 1060 1068 0 +8.33(+0.79%)
May 02, 2013 1057 1064 1047 1060 0 +1.03(+0.10%)
May 01, 2013 1071 1073 1056 1059 0 -14.58(-1.36%)
Apr 30, 2013 1067 1077 1059 1073 0 +5.60(+0.52%)
Apr 29, 2013 1056 1070 1052 1068 0 +20.15(+1.92%)
Apr 26, 2013 1055 1057 1046 1047 0 -8.19(-0.78%)
Apr 25, 2013 1045 1061 1042 1056 0 +14.02(+1.35%)
Apr 24, 2013 1032 1045 1028 1042 0 +11.28(+1.09%)
Apr 23, 2013 1029 1035 1018 1030 0 +2.69(+0.26%)
Apr 22, 2013 1026 1032 1017 1028 0 +0.97(+0.09%)
Apr 19, 2013 1025 1033 1019 1027 0 +2.88(+0.28%)
Apr 18, 2013 1030 1037 1017 1024 0 +5.50(+0.54%)
Apr 17, 2013 1030 1031 1014 1018 0 -19.18(-1.85%)
Apr 16, 2013 1032 1040 1026 1037 0 +19.25(+1.89%)
Apr 15, 2013 1036 1038 1016 1018 0 -24.52(-2.35%)
Apr 12, 2013 1053 1055 1035 1043 0 -14.73(-1.39%)
Apr 11, 2013 1051 1062 1047 1057 0 +6.73(+0.64%)
Apr 10, 2013 1049 1058 1046 1051 0 +2.30(+0.22%)
Apr 09, 2013 1051 1060 1043 1048 0 +0.26(+0.02%)
Apr 08, 2013 1041 1052 1039 1048 0 +3.14(+0.30%)
Apr 05, 2013 1037 1047 1034 1045 0 -4.98(-0.47%)
Apr 04, 2013 1043 1060 1039 1050 0 +4.43(+0.42%)
Apr 03, 2013 1054 1059 1035 1046 0 +3.46(+0.33%)
Apr 02, 2013 1055 1058 1037 1042 0 -12.42(-1.18%)
Apr 01, 2013 1057 1063 1050 1054 0 -1.55(-0.15%)
Mar 28, 2013 1056 1056 1056 0 +1.77(+0.17%)
Mar 27, 2013 1045 1060 1038 1054 0 -1.30(-0.12%)
Mar 26, 2013 1044 1060 1037 1056 0 +16.67(+1.60%)
Mar 25, 2013 1052 1055 1034 1039 0 -9.52(-0.91%)
Mar 22, 2013 1049 1054 1044 1048 0 +0.71(+0.07%)
Mar 21, 2013 1058 1061 1046 1048 0 -16.68(-1.57%)
Mar 20, 2013 1064 1070 1058 1064 0 +5.76(+0.54%)
Mar 19, 2013 1066 1070 1048 1059 0 -7.28(-0.68%)
Mar 18, 2013 1070 1075 1061 1066 0 -16.54(-1.53%)
Mar 15, 2013 1080 1090 1075 1082 0 -0.78(-0.07%)
Mar 14, 2013 1082 1088 1076 1083 0 +2.85(+0.26%)
Mar 13, 2013 1089 1094 1077 1080 0 -6.09(-0.56%)
Mar 12, 2013 1087 1092 1079 1086 0 -1.44(-0.13%)
Mar 11, 2013 1074 1089 1071 1088 0 +12.17(+1.13%)
Mar 08, 2013 1070 1077 1064 1076 0 +5.95(+0.56%)
Mar 07, 2013 1067 1074 1064 1070 0 +4.41(+0.41%)
Mar 06, 2013 1070 1073 1059 1065 0 +0.32(+0.03%)
Mar 05, 2013 1064 1075 1060 1065 0 +8.60(+0.81%)
Mar 04, 2013 1056 1061 1044 1056 0 -2.81(-0.27%)
Mar 01, 2013 1055 1064 1046 1059 0 -0.17(-0.02%)
Feb 28, 2013 1054 1065 1051 1059 0 +5.29(+0.50%)
Feb 27, 2013 1036 1058 1033 1054 0 +19.08(+1.84%)
Feb 26, 2013 1035 1041 1024 1035 0 -12.10(-1.16%)
Feb 22, 2013 1050 1056 1031 1047 0 -2.78(-0.26%)
Feb 21, 2013 1055 1062 1041 1050 0 -9.65(-0.91%)
Feb 20, 2013 1084 1086 1055 1060 0 -30.91(-2.83%)
Feb 15, 2013 1090 1090 1090 0 +2.70(+0.25%)
Feb 14, 2013 1091 1093 1082 1088 0 -8.51(-0.78%)
Feb 13, 2013 1095 1103 1088 1096 0 +7.49(+0.69%)
Feb 12, 2013 1094 1097 1083 1089 0 -6.65(-0.61%)
Feb 11, 2013 1096 1100 1088 1095 0 +1.05(+0.10%)
Feb 08, 2013 1091 1098 1085 1094 0 +7.23(+0.67%)
Feb 07, 2013 1093 1096 1079 1087 0 -4.87(-0.45%)
Feb 06, 2013 1088 1097 1085 1092 0 -4.96(-0.45%)
Feb 04, 2013 1095 1102 1090 1097 0 -7.82(-0.71%)
Feb 01, 2013 1107 1112 1100 1105 0 +8.04(+0.73%)
Jan 31, 2013 1094 1108 1087 1097 0 -8.02(-0.73%)
Jan 30, 2013 1103 1114 1100 1105 0 +0.01(+0.00%)
Jan 29, 2013 1103 1109 1099 1105 0 +0.61(+0.06%)
Jan 28, 2013 1115 1117 1101 1104 0 -10.74(-0.96%)
Jan 25, 2013 1111 1121 1104 1115 0 +10.69(+0.97%)
Jan 24, 2013 1096 1112 1093 1104 0 +11.06(+1.01%)
Jan 23, 2013 1084 1098 1083 1093 0 +4.05(+0.37%)
Jan 22, 2013 1082 1093 1080 1089 0 +8.72(+0.81%)
Jan 18, 2013 1080 1080 1080 0 -0.96(-0.09%)
Jan 17, 2013 1085 1089 1077 1081 0 +5.97(+0.56%)
Jan 16, 2013 1076 1082 1070 1075 0 -1.39(-0.13%)
Jan 15, 2013 1072 1082 1067 1077 0 +1.91(+0.18%)
Jan 14, 2013 1078 1081 1069 1075 0 -2.84(-0.26%)
Jan 12, 2013 1074 1084 1068 1078 0 +0.00(+0.00%)
Jan 11, 2013 1074 1084 1068 1078 0 +5.04(+0.47%)
Jan 10, 2013 1071 1077 1060 1073 0 +7.93(+0.74%)
Jan 09, 2013 1049 1068 1048 1065 0 +11.19(+1.06%)
Jan 08, 2013 1057 1062 1046 1054 0 +12.53(+1.20%)
Jan 07, 2013 1036 1043 1029 1041 0 -1.34(-0.13%)
Jan 04, 2013 1031 1046 1029 1042 0 +11.75(+1.14%)
Jan 03, 2013 1036 1042 1027 1031 0 -8.29(-0.80%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.