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 (%)
Apr 30, 2009 1001 1021 987.10 1001 0 +13.81(+1.40%)
Apr 29, 2009 970.99 994.74 967.21 987.17 0 +25.81(+2.68%)
Apr 28, 2009 948.68 973.42 942.64 961.37 0 -3.59(-0.37%)
Apr 27, 2009 959.48 980.22 947.98 964.95 0 -14.84(-1.51%)
Apr 24, 2009 952.79 992.35 944.68 979.79 0 +38.01(+4.04%)
Apr 23, 2009 941.56 962.09 923.87 941.78 0 -3.46(-0.37%)
Apr 22, 2009 943.86 969.54 932.52 945.24 0 -5.11(-0.54%)
Apr 21, 2009 936.74 962.43 931.52 950.35 0 +1.62(+0.17%)
Apr 20, 2009 972.31 978.53 938.66 948.73 0 -38.00(-3.85%)
Apr 17, 2009 1001 1005 979.27 986.73 0 -9.97(-1.00%)
Apr 16, 2009 1014 1017 988.89 996.71 0 -11.54(-1.15%)
Apr 15, 2009 995.69 1012 988.53 1008 0 +14.87(+1.50%)
Apr 14, 2009 989.42 1009 979.51 993.38 0 -7.55(-0.75%)
Apr 13, 2009 976.49 1007 967.84 1001 0 +11.25(+1.14%)
Apr 10, 2009 991.94 1006 976.31 989.68 0 -4.30(-0.43%)
Apr 09, 2009 991.94 1006 976.31 993.98 0 +21.79(+2.24%)
Apr 08, 2009 927.64 978.55 920.87 972.19 0 +36.42(+3.89%)
Apr 07, 2009 947.34 954.57 930.71 935.77 0 -33.29(-3.44%)
Apr 06, 2009 971.85 978.41 949.69 969.06 0 -22.91(-2.31%)
Apr 03, 2009 967.65 995.58 949.61 991.98 0 +3.28(+0.33%)
Apr 02, 2009 1018 1027 973.54 988.69 0 +1.62(+0.16%)
Apr 01, 2009 955.90 1007 943.26 987.07 0 +14.88(+1.53%)
Mar 31, 2009 985.37 997.38 961.43 972.19 0 -6.63(-0.68%)
Mar 30, 2009 995.63 996.97 959.11 978.82 0 -50.86(-4.94%)
Mar 27, 2009 1036 1059 1014 1030 0 -21.40(-2.04%)
Mar 26, 2009 1013 1055 1004 1051 0 +49.44(+4.94%)
Mar 25, 2009 1008 1025 970.29 1002 0 +1.91(+0.19%)
Mar 24, 2009 991.42 1023 980.53 999.73 0 -5.50(-0.55%)
Mar 23, 2009 985.05 1007 980.73 1005 0 +56.51(+5.96%)
Mar 20, 2009 981.41 989.29 943.28 948.72 0 -32.53(-3.31%)
Mar 19, 2009 995.39 1007 965.38 981.25 0 +10.61(+1.09%)
Mar 18, 2009 956.12 979.32 933.64 970.64 0 +9.88(+1.03%)
Mar 17, 2009 945.83 965.28 927.17 960.76 0 +13.94(+1.47%)
Mar 16, 2009 946.11 970.74 929.10 946.82 0 +16.52(+1.78%)
Mar 13, 2009 961.65 968.18 911.68 930.30 0 -30.63(-3.19%)
Mar 12, 2009 954.66 975.39 921.24 960.93 0 -14.37(-1.47%)
Mar 11, 2009 957.18 986.48 940.56 975.30 0 +32.56(+3.45%)
Mar 10, 2009 913.47 949.71 907.54 942.74 0 +57.36(+6.48%)
Mar 09, 2009 853.45 902.05 843.73 885.38 0 +17.02(+1.96%)
Mar 06, 2009 891.15 906.64 842.81 868.36 0 -10.09(-1.15%)
Mar 05, 2009 889.50 917.31 869.06 878.45 0 -35.14(-3.85%)
Mar 04, 2009 924.43 951.00 893.11 913.60 0 +20.86(+2.34%)
Mar 03, 2009 888.51 917.58 873.96 892.74 0 +23.99(+2.76%)
Mar 02, 2009 923.31 930.38 858.87 868.74 0 -82.90(-8.71%)
Feb 27, 2009 915.69 980.00 909.79 951.65 0 +16.20(+1.73%)
Feb 26, 2009 941.76 972.32 926.60 935.45 0 +10.11(+1.09%)
Feb 25, 2009 953.51 966.25 908.84 925.35 0 -7.49(-0.80%)
Feb 24, 2009 889.88 940.78 875.73 932.84 0 +52.76(+6.00%)
Feb 23, 2009 972.38 981.20 876.72 880.08 0 -79.26(-8.26%)
Feb 20, 2009 923.09 969.00 916.14 959.33 0 +13.07(+1.38%)
Feb 19, 2009 950.93 974.55 938.63 946.26 0 +13.83(+1.48%)
Feb 18, 2009 924.70 941.32 899.17 932.43 0 +19.74(+2.16%)
Feb 17, 2009 933.39 939.52 901.88 912.69 0 -59.18(-6.09%)
Feb 16, 2009 971.52 989.35 960.48 971.87 0 +0.00(+0.00%)
Feb 13, 2009 971.52 989.35 960.48 971.87 0 -4.06(-0.42%)
Feb 12, 2009 944.41 977.71 925.63 975.93 0 +12.15(+1.26%)
Feb 11, 2009 999.36 1006 943.39 963.78 0 -11.87(-1.22%)
Feb 10, 2009 993.17 1031 963.66 975.65 0 -29.30(-2.92%)
Feb 09, 2009 1019 1047 987.81 1005 0 -4.69(-0.46%)
Feb 06, 2009 984.27 1023 975.02 1010 0 +45.55(+4.72%)
Feb 05, 2009 914.15 972.95 906.98 964.09 0 +42.35(+4.60%)
Feb 04, 2009 906.09 942.01 899.41 921.74 0 +30.49(+3.42%)
Feb 03, 2009 881.48 899.35 868.98 891.25 0 +15.05(+1.72%)
Feb 02, 2009 864.81 895.31 853.61 876.20 0 -5.65(-0.64%)
Jan 30, 2009 907.75 914.89 870.89 881.85 0 -22.68(-2.51%)
Jan 29, 2009 902.68 923.97 895.04 904.54 0 -16.75(-1.82%)
Jan 28, 2009 925.09 942.95 906.93 921.28 0 +23.47(+2.61%)
Jan 27, 2009 911.63 918.15 880.84 897.81 0 -6.58(-0.73%)
Jan 26, 2009 898.60 933.48 888.60 904.39 0 +15.14(+1.70%)
Jan 23, 2009 846.30 905.67 840.17 889.25 0 +11.97(+1.36%)
Jan 22, 2009 844.61 895.79 835.06 877.28 0 +11.45(+1.32%)
Jan 21, 2009 850.63 870.02 829.51 865.83 0 +31.48(+3.77%)
Jan 20, 2009 872.25 878.15 829.24 834.34 0 -54.46(-6.13%)
Jan 19, 2009 894.06 906.51 856.33 888.80 0 +0.00(+0.00%)
Jan 16, 2009 894.06 906.51 856.33 888.80 0 +20.07(+2.31%)
Jan 15, 2009 852.78 879.75 811.88 868.73 0 +14.24(+1.67%)
Jan 14, 2009 870.82 875.17 837.21 854.49 0 -36.11(-4.05%)
Jan 13, 2009 871.80 902.18 858.75 890.60 0 +12.13(+1.38%)
Jan 12, 2009 932.37 936.94 866.55 878.48 0 -62.20(-6.61%)
Jan 09, 2009 962.55 971.86 932.26 940.68 0 -20.82(-2.17%)
Jan 08, 2009 950.73 984.94 916.68 961.50 0 +1.15(+0.12%)
Jan 07, 2009 946.16 995.36 924.99 960.35 0 +52.14(+5.74%)
Jan 06, 2009 913.72 927.55 869.42 908.21 0 +5.32(+0.59%)
Jan 05, 2009 879.66 920.52 871.70 902.88 0 +19.25(+2.18%)
Jan 02, 2009 850.16 890.54 842.07 883.63 0 +38.57(+4.56%)
Jan 01, 2009 827.15 860.13 824.18 845.06 0 +0.00(+0.00%)
Dec 31, 2008 827.15 860.13 824.18 845.06 0 +8.62(+1.03%)
Dec 30, 2008 825.71 841.89 811.95 836.44 0 +14.90(+1.81%)
Dec 29, 2008 817.54 832.15 798.60 821.54 0 +22.03(+2.76%)
Dec 26, 2008 791.84 805.38 777.75 799.51 0 +14.61(+1.86%)
Dec 25, 2008 789.95 797.90 771.47 784.90 0 +0.00(+0.00%)
Dec 24, 2008 789.95 797.90 771.47 784.90 0 +2.63(+0.34%)
Dec 23, 2008 791.00 812.68 775.61 782.27 0 +6.13(+0.79%)
Dec 22, 2008 814.82 820.55 762.76 776.14 0 -54.77(-6.59%)
Dec 19, 2008 838.55 863.24 818.60 830.91 0 -29.51(-3.43%)
Dec 18, 2008 911.87 915.80 849.00 860.42 0 -40.22(-4.47%)
Dec 17, 2008 875.59 923.87 870.59 900.64 0 +21.63(+2.46%)
Dec 16, 2008 835.62 884.49 830.47 879.01 0 +74.29(+9.23%)
Dec 15, 2008 822.78 835.74 791.62 804.72 0 +8.36(+1.05%)
Dec 12, 2008 777.96 824.07 755.80 796.36 0 -4.59(-0.57%)
Dec 11, 2008 842.79 874.36 790.50 800.95 0 -58.60(-6.82%)
Dec 10, 2008 848.52 878.82 829.27 859.55 0 +30.83(+3.72%)
Dec 09, 2008 797.41 862.97 789.58 828.72 0 +17.83(+2.20%)
Dec 08, 2008 784.52 826.89 776.33 810.88 0 +57.25(+7.60%)
Dec 05, 2008 713.74 756.59 691.15 753.64 0 +24.02(+3.29%)
Dec 04, 2008 743.28 774.12 716.95 729.62 0 -29.99(-3.95%)
Dec 03, 2008 737.45 771.39 718.16 759.61 0 +4.39(+0.58%)
Dec 02, 2008 731.52 767.03 715.47 755.22 0 +20.78(+2.83%)
Dec 01, 2008 793.99 796.97 732.15 734.44 0 -92.82(-11.22%)
Nov 28, 2008 811.02 834.12 794.30 827.25 0 +15.93(+1.96%)
Nov 27, 2008 756.27 820.04 747.94 811.33 0 +0.00(+0.00%)
Nov 26, 2008 756.27 820.04 747.94 811.33 0 +34.63(+4.46%)
Nov 25, 2008 776.47 796.70 737.81 776.69 0 +30.77(+4.13%)
Nov 24, 2008 742.62 775.98 720.81 745.92 0 +29.70(+4.15%)
Nov 21, 2008 710.31 726.76 667.15 716.23 0 +40.56(+6.00%)
Nov 20, 2008 731.55 757.55 667.70 675.66 0 -78.27(-10.38%)
Nov 19, 2008 795.61 821.09 752.15 753.94 0 -63.12(-7.73%)
Nov 18, 2008 818.04 838.48 787.34 817.06 0 +1.23(+0.15%)
Nov 17, 2008 818.76 848.67 796.84 815.82 0 -10.20(-1.24%)
Nov 14, 2008 862.35 886.47 823.17 826.03 0 -64.04(-7.20%)
Nov 13, 2008 840.43 895.43 798.16 890.07 0 +58.79(+7.07%)
Nov 12, 2008 880.83 887.57 825.97 831.28 0 -76.80(-8.46%)
Nov 11, 2008 921.93 937.51 883.37 908.08 0 -37.26(-3.94%)
Nov 10, 2008 987.62 1006 930.73 945.34 0 +4.78(+0.51%)
Nov 07, 2008 924.56 956.34 904.20 940.56 0 +35.81(+3.96%)
Nov 06, 2008 940.83 959.86 883.50 904.75 0 -59.16(-6.14%)
Nov 05, 2008 1015 1045 960.07 963.91 0 -65.66(-6.38%)
Nov 04, 2008 992.87 1046 982.35 1030 0 +75.66(+7.93%)
Nov 03, 2008 970.18 999.91 935.38 953.91 0 -17.43(-1.79%)
Oct 31, 2008 941.84 998.22 918.76 971.34 0 +13.55(+1.41%)
Oct 30, 2008 955.84 984.03 909.61 957.79 0 +44.52(+4.87%)
Oct 29, 2008 850.30 957.75 838.30 913.27 0 +72.39(+8.61%)
Oct 28, 2008 787.97 842.77 734.48 840.88 0 +103.62(+14.05%)
Oct 27, 2008 752.82 805.12 730.50 737.26 0 -27.88(-3.64%)
Oct 24, 2008 711.72 796.47 704.28 765.14 0 -15.28(-1.96%)
Oct 23, 2008 834.98 842.14 737.38 780.42 0 -23.87(-2.97%)
Oct 22, 2008 849.73 858.09 774.83 804.29 0 -82.12(-9.26%)
Oct 21, 2008 918.72 938.25 878.17 886.41 0 -55.70(-5.91%)
Oct 20, 2008 886.55 946.13 870.84 942.10 0 +96.14(+11.36%)
Oct 17, 2008 809.40 898.37 790.21 845.96 0 -2.07(-0.24%)
Oct 16, 2008 874.28 898.59 783.83 848.03 0 -5.08(-0.60%)
Oct 15, 2008 954.85 958.68 849.69 853.11 0 -137.53(-13.88%)
Oct 14, 2008 1107 1121 962.70 990.64 0 -62.38(-5.92%)
Oct 13, 2008 971.33 1067 942.86 1053 0 +153.04(+17.00%)
Oct 10, 2008 848.69 978.40 823.78 899.98 0 -7.17(-0.79%)
Oct 09, 2008 973.96 1032 890.10 907.15 0 -35.86(-3.80%)
Oct 08, 2008 813.12 1001 806.03 943.01 0 +76.34(+8.81%)
Oct 07, 2008 938.92 961.88 852.28 866.68 0 -23.28(-2.62%)
Oct 06, 2008 909.66 924.29 797.15 889.96 0 -76.17(-7.88%)
Oct 03, 2008 984.27 1051 952.30 966.13 0 +8.35(+0.87%)
Oct 02, 2008 1068 1091 920.96 957.78 0 -289.75(-23.23%)
Oct 01, 2008 1280 1299 1215 1248 0 -28.12(-2.20%)
Sep 30, 2008 1267 1316 1224 1276 0 +36.29(+2.93%)
Sep 29, 2008 1337 1344 1193 1239 0 -152.84(-10.98%)
Sep 26, 2008 1429 1438 1356 1392 0 -103.30(-6.91%)
Sep 25, 2008 1531 1539 1462 1496 0 -27.78(-1.82%)
Sep 24, 2008 1554 1583 1506 1523 0 -4.78(-0.31%)
Sep 23, 2008 1631 1640 1513 1528 0 -109.89(-6.71%)
Sep 22, 2008 1645 1692 1616 1638 0 +2.98(+0.18%)
Sep 19, 2008 1602 1662 1554 1635 0 +116.47(+7.67%)
Sep 18, 2008 1502 1566 1407 1519 0 +40.00(+2.71%)
Sep 17, 2008 1523 1573 1431 1479 0 -60.22(-3.91%)
Sep 16, 2008 1416 1550 1394 1539 0 +78.75(+5.39%)
Sep 15, 2008 1481 1554 1448 1460 0 -94.21(-6.06%)
Sep 12, 2008 1488 1568 1475 1554 0 +89.31(+6.10%)
Sep 11, 2008 1368 1475 1353 1465 0 +58.92(+4.19%)
Sep 10, 2008 1367 1439 1340 1406 0 +44.83(+3.29%)
Sep 09, 2008 1439 1448 1348 1361 0 -127.10(-8.54%)
Sep 08, 2008 1598 1608 1448 1488 0 -65.76(-4.23%)
Sep 05, 2008 1493 1563 1442 1554 0 +73.92(+4.99%)
Sep 04, 2008 1525 1558 1444 1480 0 -65.68(-4.25%)
Sep 03, 2008 1585 1622 1509 1546 0 -41.09(-2.59%)
Sep 02, 2008 1637 1648 1573 1587 0 -102.75(-6.08%)
Sep 01, 2008 1719 1729 1683 1690 0 +0.00(+0.00%)
Aug 29, 2008 1719 1729 1683 1690 0 -13.95(-0.82%)
Aug 28, 2008 1739 1752 1684 1704 0 -21.71(-1.26%)
Aug 27, 2008 1716 1743 1704 1725 0 +26.44(+1.56%)
Aug 26, 2008 1699 1717 1679 1699 0 +6.73(+0.40%)
Aug 25, 2008 1727 1742 1675 1692 0 -18.11(-1.06%)
Aug 22, 2008 1715 1736 1684 1710 0 -23.89(-1.38%)
Aug 21, 2008 1726 1755 1687 1734 0 +36.21(+2.13%)
Aug 20, 2008 1680 1709 1655 1698 0 +51.50(+3.13%)
Aug 19, 2008 1599 1676 1588 1646 0 +16.56(+1.02%)
Aug 18, 2008 1638 1685 1613 1630 0 +22.29(+1.39%)
Aug 15, 2008 1645 1654 1584 1608 0 -66.27(-3.96%)
Aug 14, 2008 1682 1713 1642 1674 0 -26.22(-1.54%)
Aug 13, 2008 1617 1705 1599 1700 0 +104.40(+6.54%)
Aug 12, 2008 1542 1626 1534 1596 0 +33.80(+2.16%)
Aug 11, 2008 1621 1635 1515 1562 0 -64.19(-3.95%)
Aug 08, 2008 1631 1655 1592 1626 0 -45.82(-2.74%)
Aug 07, 2008 1718 1725 1659 1672 0 -25.48(-1.50%)
Aug 06, 2008 1666 1726 1652 1697 0 +44.98(+2.72%)
Aug 05, 2008 1642 1705 1592 1652 0 -22.71(-1.36%)
Aug 04, 2008 1819 1826 1649 1675 0 -157.10(-8.57%)
Aug 01, 2008 1891 1922 1809 1832 0 -42.86(-2.29%)
Jul 31, 2008 1936 1950 1863 1875 0 -64.08(-3.30%)
Jul 30, 2008 1851 1943 1834 1939 0 +111.76(+6.12%)
Jul 29, 2008 1818 1843 1770 1827 0 +19.91(+1.10%)
Jul 28, 2008 1834 1852 1789 1807 0 -6.18(-0.34%)
Jul 25, 2008 1779 1846 1734 1814 0 +56.88(+3.24%)
Jul 24, 2008 1830 1877 1707 1757 0 -29.55(-1.65%)
Jul 23, 2008 1917 1927 1769 1786 0 -139.03(-7.22%)
Jul 22, 2008 1942 1969 1872 1925 0 -30.82(-1.58%)
Jul 21, 2008 1856 1960 1845 1956 0 +126.83(+6.93%)
Jul 18, 2008 1843 1883 1800 1829 0 -41.78(-2.23%)
Jul 17, 2008 1944 1993 1825 1871 0 -70.48(-3.63%)
Jul 16, 2008 1941 1955 1870 1942 0 -10.81(-0.55%)
Jul 15, 2008 1991 2013 1897 1952 0 -60.48(-3.00%)
Jul 14, 2008 2009 2038 1975 2013 0 +38.44(+1.95%)
Jul 11, 2008 1941 1994 1916 1974 0 +7.88(+0.40%)
Jul 10, 2008 1952 1979 1916 1966 0 +33.16(+1.72%)
Jul 09, 2008 1928 1994 1913 1933 0 +33.39(+1.76%)
Jul 08, 2008 1859 1907 1772 1900 0 +7.72(+0.41%)
Jul 07, 2008 1934 1961 1857 1892 0 -14.33(-0.75%)
Jul 04, 2008 1890 1935 1819 1907 0 +0.00(+0.00%)
Jul 03, 2008 1890 1935 1819 1907 0 -8.05(-0.42%)
Jul 02, 2008 2043 2057 1905 1915 0 -113.53(-5.60%)
Jul 01, 2008 2032 2053 1954 2028 0 -34.74(-1.68%)
Jun 30, 2008 2092 2121 2041 2063 0 -14.99(-0.72%)
Jun 27, 2008 2012 2095 1978 2078 0 +52.18(+2.58%)
Jun 26, 2008 2076 2100 2007 2026 0 -42.95(-2.08%)
Jun 25, 2008 2060 2111 2003 2069 0 -27.96(-1.33%)
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.