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 (%)
Jan 14, 2021 1116 1121 1111 1114 0 -0.71(-0.06%)
Jan 13, 2021 1121 1125 1112 1115 0 +57.12(+5.40%)
Dec 23, 2020 1055 1059 1052 1058 0 +3.77(+0.36%)
Dec 22, 2020 1058 1061 1049 1054 0 -3.75(-0.35%)
Dec 21, 2020 1052 1059 1050 1058 0 -1.54(-0.15%)
Dec 18, 2020 1061 1064 1055 1059 0 -0.34(-0.03%)
Dec 17, 2020 1055 1063 1052 1060 0 +7.92(+0.75%)
Dec 16, 2020 1055 1058 1048 1052 0 -1.78(-0.17%)
Dec 15, 2020 1062 1064 1050 1054 0 -3.68(-0.35%)
Dec 14, 2020 1060 1067 1056 1057 0 -0.05(-0.00%)
Dec 11, 2020 1053 1064 1050 1057 0 +5.07(+0.48%)
Dec 10, 2020 1043 1055 1040 1052 0 +5.79(+0.55%)
Dec 09, 2020 1046 1051 1042 1047 0 +3.19(+0.31%)
Dec 08, 2020 1035 1046 1034 1043 0 +5.10(+0.49%)
Dec 07, 2020 1043 1045 1036 1038 0 -5.71(-0.55%)
Dec 04, 2020 1036 1047 1035 1044 0 +10.19(+0.99%)
Dec 03, 2020 1033 1039 1031 1034 0 +1.89(+0.18%)
Dec 02, 2020 1035 1040 1029 1032 0 -4.96(-0.48%)
Dec 01, 2020 1039 1042 1034 1037 0 +1.50(+0.14%)
Nov 30, 2020 1037 1042 1030 1035 0 -3.38(-0.33%)
Nov 27, 2020 1035 1042 1033 1039 0 +4.89(+0.47%)
Nov 25, 2020 1036 1038 1030 1034 0 -3.17(-0.31%)
Nov 24, 2020 1027 1040 1025 1037 0 +12.59(+1.23%)
Nov 23, 2020 1016 1027 1016 1024 0 +10.53(+1.04%)
Nov 20, 2020 1009 1016 1007 1014 0 +6.27(+0.62%)
Nov 19, 2020 1007 1011 1003 1008 0 -0.47(-0.05%)
Nov 18, 2020 1010 1015 1006 1008 0 -1.22(-0.12%)
Nov 17, 2020 1006 1012 1001 1009 0 +0.37(+0.04%)
Nov 16, 2020 1004 1011 999.80 1009 0 +7.90(+0.79%)
Nov 13, 2020 998.59 1003 995.54 1001 0 +4.01(+0.40%)
Nov 12, 2020 999.06 1003 993.56 997.04 0 -0.98(-0.10%)
Nov 11, 2020 996.74 1003 992.37 998.02 0 +4.13(+0.42%)
Nov 10, 2020 984.55 997.21 982.49 993.88 0 +10.81(+1.10%)
Nov 09, 2020 1009 1015 979.71 983.07 0 -11.90(-1.20%)
Nov 06, 2020 990.39 1001 988.78 994.97 0 +5.64(+0.57%)
Nov 05, 2020 979.82 993.98 976.59 989.33 0 +9.24(+0.94%)
Nov 04, 2020 972.70 986.24 965.71 980.09 0 +2.40(+0.25%)
Nov 03, 2020 980.02 983.60 972.29 977.70 0 -0.93(-0.10%)
Nov 02, 2020 976.51 982.26 973.72 978.63 0 +7.51(+0.77%)
Oct 30, 2020 972.43 976.93 963.68 971.12 0 -3.26(-0.33%)
Oct 29, 2020 966.86 976.81 964.15 974.38 0 +5.78(+0.60%)
Oct 28, 2020 964.58 972.59 961.91 968.60 0 -2.57(-0.26%)
Oct 27, 2020 973.12 975.54 969.55 971.17 0 -2.36(-0.24%)
Oct 26, 2020 977.37 979.03 969.08 973.53 0 -7.42(-0.76%)
Oct 23, 2020 982.78 985.53 978.15 980.95 0 +0.31(+0.03%)
Oct 22, 2020 978.35 981.76 974.96 980.64 0 +3.75(+0.38%)
Oct 21, 2020 984.57 986.19 973.94 976.90 0 -8.46(-0.86%)
Oct 20, 2020 992.32 994.00 984.62 985.35 0 -4.99(-0.50%)
Oct 19, 2020 995.22 999.22 989.85 990.34 0 -4.39(-0.44%)
Oct 16, 2020 997.01 998.81 992.66 994.73 0 -1.65(-0.17%)
Oct 15, 2020 993.09 998.91 990.99 996.38 0 -0.75(-0.08%)
Oct 14, 2020 994.92 1002 993.02 997.14 0 +2.09(+0.21%)
Oct 13, 2020 992.22 998.19 989.73 995.05 0 +0.71(+0.07%)
Oct 12, 2020 1001 1004 991.93 994.34 0 -7.46(-0.74%)
Oct 09, 2020 998.29 1008 993.89 1002 0 +4.98(+0.50%)
Oct 08, 2020 993.70 998.33 991.55 996.82 0 +5.90(+0.60%)
Oct 07, 2020 992.42 996.50 988.40 990.92 0 +2.11(+0.21%)
Oct 06, 2020 992.43 997.16 987.54 988.81 0 -1.84(-0.19%)
Oct 05, 2020 985.48 993.43 985.03 990.65 0 +7.23(+0.73%)
Oct 02, 2020 976.15 986.25 973.78 983.42 0 +3.50(+0.36%)
Oct 01, 2020 985.15 987.38 977.30 979.92 0 -5.33(-0.54%)
Sep 30, 2020 982.22 989.86 979.66 985.25 0 +3.91(+0.40%)
Sep 29, 2020 985.96 987.19 978.77 981.34 0 -4.11(-0.42%)
Sep 28, 2020 984.80 988.55 983.04 985.45 0 +6.07(+0.62%)
Sep 25, 2020 975.67 981.02 973.78 979.38 0 +1.47(+0.15%)
Sep 24, 2020 976.17 980.26 970.94 977.91 0 +1.08(+0.11%)
Sep 23, 2020 984.10 987.88 975.84 976.82 0 -8.49(-0.86%)
Sep 22, 2020 982.10 988.09 979.09 985.32 0 +3.15(+0.32%)
Sep 21, 2020 988.69 990.32 975.84 982.16 0 -12.55(-1.26%)
Sep 18, 2020 1005 1008 991.24 994.71 0 -7.73(-0.77%)
Sep 17, 2020 992.11 1005 987.76 1002 0 +5.13(+0.51%)
Sep 16, 2020 1002 1005 993.94 997.31 0 -4.23(-0.42%)
Sep 15, 2020 1009 1011 999.69 1002 0 -1.26(-0.13%)
Sep 14, 2020 1004 1006 999.19 1003 0 +2.22(+0.22%)
Sep 11, 2020 1000 1005 995.52 1001 0 +2.98(+0.30%)
Sep 10, 2020 1001 1003 996.04 997.60 0 -1.54(-0.15%)
Sep 09, 2020 996.25 1001 993.20 999.15 0 +5.91(+0.60%)
Sep 08, 2020 998.33 999.42 989.81 993.23 0 -8.80(-0.88%)
Sep 04, 2020 1007 1009 995.76 1002 0 -2.42(-0.24%)
Sep 03, 2020 1014 1015 999.80 1004 0 -10.14(-1.00%)
Sep 02, 2020 1013 1017 1009 1015 0 +2.42(+0.24%)
Sep 01, 2020 1007 1013 1004 1012 0 +5.21(+0.52%)
Aug 31, 2020 1009 1011 1005 1007 0 -2.33(-0.23%)
Aug 28, 2020 1009 1011 1005 1009 0 +1.61(+0.16%)
Aug 27, 2020 1006 1011 1003 1008 0 +2.21(+0.22%)
Aug 26, 2020 1011 1012 998.32 1005 0 -10.97(-1.08%)
Aug 25, 2020 1017 1021 1013 1016 0 +1.68(+0.17%)
Aug 24, 2020 1011 1018 1010 1015 0 +7.30(+0.72%)
Aug 21, 2020 1009 1010 1004 1007 0 -3.43(-0.34%)
Aug 20, 2020 1005 1013 1003 1011 0 +2.84(+0.28%)
Aug 19, 2020 1012 1014 1006 1008 0 -4.58(-0.45%)
Aug 18, 2020 1013 1017 1010 1013 0 -0.41(-0.04%)
Aug 17, 2020 1015 1019 1010 1013 0 -0.27(-0.03%)
Aug 14, 2020 1010 1014 1009 1013 0 +1.79(+0.18%)
Aug 13, 2020 1007 1014 1006 1012 0 +2.50(+0.25%)
Aug 12, 2020 1009 1015 1003 1009 0 +2.93(+0.29%)
Aug 11, 2020 1009 1012 999.22 1006 0 +0.86(+0.09%)
Aug 10, 2020 1003 1011 998.62 1005 0 +5.19(+0.52%)
Aug 07, 2020 1003 1005 994.97 1000 0 +1.50(+0.15%)
Aug 06, 2020 1000 1004 996.62 998.54 0 +1.86(+0.19%)
Aug 05, 2020 996.87 1001 993.59 996.68 0 +3.46(+0.35%)
Aug 04, 2020 990.76 996.15 989.04 993.22 0 +3.87(+0.39%)
Aug 03, 2020 990.51 993.82 987.44 989.35 0 +0.69(+0.07%)
Jul 31, 2020 985.89 990.50 981.19 988.66 0 +2.97(+0.30%)
Jul 30, 2020 990.38 992.04 981.64 985.69 0 -8.13(-0.82%)
Jul 29, 2020 990.63 999.12 986.64 993.82 0 +21.71(+2.23%)
Jul 28, 2020 977.89 979.60 971.02 972.11 0 -7.85(-0.80%)
Jul 27, 2020 974.17 982.73 973.55 979.96 0 +5.92(+0.61%)
Jul 24, 2020 972.80 976.73 969.54 974.04 0 +1.50(+0.15%)
Jul 23, 2020 973.95 979.16 968.98 972.54 0 -1.85(-0.19%)
Jul 22, 2020 968.75 974.96 967.88 974.39 0 +4.35(+0.45%)
Jul 21, 2020 967.01 973.00 966.84 970.04 0 +4.75(+0.49%)
Jul 20, 2020 970.44 972.73 964.23 965.29 0 -6.05(-0.62%)
Jul 17, 2020 968.59 974.52 968.24 971.34 0 +4.14(+0.43%)
Jul 16, 2020 969.96 972.74 965.80 967.20 0 -3.98(-0.41%)
Jul 15, 2020 969.77 974.92 967.19 971.18 0 +5.20(+0.54%)
Jul 14, 2020 961.68 968.46 958.86 965.98 0 +3.15(+0.33%)
Jul 13, 2020 962.68 969.05 960.59 962.83 0 +6.49(+0.68%)
Jul 10, 2020 947.98 956.83 946.76 956.35 0 +7.56(+0.80%)
Jul 09, 2020 953.82 954.88 944.13 948.78 0 -4.57(-0.48%)
Jul 08, 2020 959.55 961.92 950.94 953.35 0 -6.75(-0.70%)
Jul 07, 2020 955.09 964.39 953.02 960.10 0 +1.41(+0.15%)
Jul 06, 2020 961.95 963.39 954.84 958.69 0 +1.63(+0.17%)
Jul 02, 2020 957.13 961.08 954.51 957.06 0 +4.63(+0.49%)
Jul 01, 2020 951.84 957.46 949.80 952.43 0 +0.54(+0.06%)
Jun 30, 2020 943.65 953.18 941.70 951.89 0 +6.80(+0.72%)
Jun 29, 2020 943.97 948.10 941.30 945.09 0 +3.41(+0.36%)
Jun 26, 2020 942.73 946.47 939.97 941.68 0 -3.00(-0.32%)
Jun 25, 2020 943.12 946.38 938.55 944.67 0 +0.08(+0.01%)
Jun 24, 2020 951.76 952.69 941.60 944.60 0 -11.24(-1.18%)
Jun 23, 2020 958.29 960.91 952.92 955.84 0 +1.11(+0.12%)
Jun 22, 2020 951.86 955.73 948.16 954.73 0 +1.55(+0.16%)
Jun 19, 2020 959.70 960.57 950.93 953.18 0 -1.55(-0.16%)
Jun 18, 2020 957.63 961.44 952.27 954.73 0 -5.40(-0.56%)
Jun 17, 2020 964.42 965.99 957.24 960.13 0 -1.85(-0.19%)
Jun 16, 2020 965.08 965.39 955.38 961.98 0 +8.14(+0.85%)
Jun 15, 2020 947.85 957.19 944.89 953.83 0 -1.75(-0.18%)
Jun 12, 2020 960.48 961.91 948.77 955.59 0 +5.40(+0.57%)
Jun 11, 2020 961.97 965.00 947.29 950.19 0 -22.55(-2.32%)
Jun 10, 2020 976.42 979.65 970.08 972.74 0 -3.08(-0.32%)
Jun 09, 2020 980.75 983.11 971.17 975.82 0 -2.24(-0.23%)
Jun 08, 2020 973.90 983.02 970.68 978.07 0 +6.35(+0.65%)
Jun 05, 2020 978.37 980.84 968.64 971.71 0 +0.35(+0.04%)
Jun 04, 2020 969.82 974.46 965.79 971.36 0 -0.07(-0.01%)
Jun 03, 2020 973.27 978.41 967.19 971.43 0 +1.47(+0.15%)
Jun 02, 2020 967.64 974.30 963.57 969.97 0 +4.44(+0.46%)
Jun 01, 2020 963.48 968.53 959.66 965.52 0 +1.56(+0.16%)
May 29, 2020 962.45 967.24 958.00 963.96 0 +0.23(+0.02%)
May 28, 2020 968.50 972.07 959.30 963.73 0 -1.01(-0.11%)
May 27, 2020 961.85 966.73 958.29 964.75 0 +8.35(+0.87%)
May 26, 2020 967.72 973.67 951.51 956.39 0 -8.25(-0.86%)
May 22, 2020 963.15 965.85 960.14 964.65 0 +0.56(+0.06%)
May 21, 2020 959.38 965.35 957.96 964.08 0 +5.35(+0.56%)
May 20, 2020 958.86 962.03 956.18 958.74 0 +3.94(+0.41%)
May 19, 2020 953.74 961.37 948.95 954.80 0 +0.98(+0.10%)
May 18, 2020 947.29 957.91 946.73 953.82 0 +13.67(+1.45%)
May 15, 2020 939.16 944.24 936.58 940.15 0 -0.57(-0.06%)
May 14, 2020 929.96 941.71 925.45 940.72 0 +5.60(+0.60%)
May 13, 2020 943.97 946.05 932.85 935.12 0 -9.77(-1.03%)
May 12, 2020 950.76 957.54 943.27 944.89 0 -6.44(-0.68%)
May 11, 2020 948.15 953.79 944.61 951.34 0 -8.06(-0.84%)
May 08, 2020 950.93 960.87 947.28 959.40 0 +11.31(+1.19%)
May 07, 2020 945.24 955.02 939.37 948.09 0 +8.19(+0.87%)
May 06, 2020 944.09 951.23 937.06 939.90 0 -2.73(-0.29%)
May 05, 2020 938.57 948.24 937.08 942.62 0 +7.59(+0.81%)
May 04, 2020 932.59 935.85 927.65 935.03 0 -0.43(-0.05%)
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.