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 (%)
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%)
May 01, 2014 1053 1057 1046 1051 0 -2.71(-0.26%)
Apr 30, 2014 1051 1058 1047 1054 0 +8.09(+0.77%)
Apr 29, 2014 1048 1056 1042 1046 0 +3.75(+0.36%)
Apr 28, 2014 1041 1046 1034 1042 0 +3.39(+0.33%)
Apr 25, 2014 1037 1045 1031 1039 0 -0.78(-0.08%)
Apr 24, 2014 1049 1053 1035 1040 0 -5.49(-0.53%)
Apr 23, 2014 1048 1052 1043 1045 0 -3.73(-0.36%)
Apr 22, 2014 1049 1055 1043 1049 0 -0.92(-0.09%)
Apr 21, 2014 1046 1053 1041 1050 0 +3.62(+0.35%)
Apr 17, 2014 1046 1046 1046 0 +0.15(+0.01%)
Apr 16, 2014 1040 1052 1035 1046 0 +14.61(+1.42%)
Apr 15, 2014 1028 1037 1020 1032 0 +7.07(+0.69%)
Apr 14, 2014 1025 1033 1015 1024 0 +5.95(+0.58%)
Apr 11, 2014 1027 1032 1017 1018 0 -13.97(-1.35%)
Apr 10, 2014 1050 1052 1030 1032 0 -17.00(-1.62%)
Apr 09, 2014 1038 1052 1035 1049 0 +8.97(+0.86%)
Apr 08, 2014 1033 1044 1029 1040 0 +5.46(+0.53%)
Apr 07, 2014 1048 1052 1030 1035 0 -13.10(-1.25%)
Apr 04, 2014 1065 1068 1045 1048 0 -13.95(-1.31%)
Apr 03, 2014 1065 1071 1056 1062 0 +2.26(+0.21%)
Apr 02, 2014 1056 1068 1041 1060 0 -0.65(-0.06%)
Apr 01, 2014 1061 1068 1049 1060 0 -1.87(-0.18%)
Mar 31, 2014 1056 1065 1046 1062 0 +11.32(+1.08%)
Mar 28, 2014 1047 1057 1041 1051 0 +8.93(+0.86%)
Mar 27, 2014 1043 1050 1036 1042 0 -0.66(-0.06%)
Mar 26, 2014 1055 1061 1042 1043 0 -4.96(-0.47%)
Mar 25, 2014 1045 1054 1041 1048 0 +8.99(+0.87%)
Mar 24, 2014 1042 1048 1034 1039 0 +5.11(+0.49%)
Mar 21, 2014 1042 1047 1030 1034 0 -3.15(-0.30%)
Mar 20, 2014 1031 1039 1025 1037 0 +3.84(+0.37%)
Mar 19, 2014 1041 1045 1026 1033 0 -10.94(-1.05%)
Mar 18, 2014 1038 1046 1036 1044 0 +6.44(+0.62%)
Mar 17, 2014 1038 1046 1034 1037 0 +5.54(+0.54%)
Mar 14, 2014 1029 1037 1024 1032 0 +4.11(+0.40%)
Mar 13, 2014 1039 1045 1024 1028 0 -9.98(-0.96%)
Mar 12, 2014 1031 1040 1022 1038 0 +1.77(+0.17%)
Mar 11, 2014 1050 1052 1034 1036 0 -15.88(-1.51%)
Mar 10, 2014 1049 1056 1043 1052 0 -1.74(-0.17%)
Mar 07, 2014 1058 1063 1048 1054 0 -2.48(-0.23%)
Mar 06, 2014 1052 1062 1049 1056 0 +8.65(+0.83%)
Mar 05, 2014 1038 1052 1032 1047 0 +12.62(+1.22%)
Mar 04, 2014 1033 1040 1025 1035 0 +6.36(+0.62%)
Mar 03, 2014 1017 1036 1014 1028 0 +12.04(+1.18%)
Feb 28, 2014 1014 1023 1009 1016 0 +5.37(+0.53%)
Feb 27, 2014 1007 1016 1004 1011 0 +2.52(+0.25%)
Feb 26, 2014 1006 1012 1001 1009 0 +2.04(+0.20%)
Feb 25, 2014 1008 1014 1005 1006 0 -0.39(-0.04%)
Feb 24, 2014 1020 1027 1005 1007 0 -15.57(-1.52%)
Feb 21, 2014 1017 1031 1012 1022 0 +6.18(+0.61%)
Feb 20, 2014 1009 1019 1006 1016 0 +7.00(+0.69%)
Feb 19, 2014 1014 1024 1006 1009 0 +0.46(+0.05%)
Feb 18, 2014 1009 1017 999.53 1009 0 +3.34(+0.33%)
Feb 14, 2014 1005 1005 1005 0 -0.56(-0.06%)
Feb 13, 2014 1003 1013 997.61 1006 0 +2.09(+0.21%)
Feb 12, 2014 1009 1015 999.59 1004 0 -7.39(-0.73%)
Feb 11, 2014 1009 1017 1003 1011 0 +2.52(+0.25%)
Feb 10, 2014 1003 1015 999.47 1009 0 +6.26(+0.62%)
Feb 07, 2014 989.78 1006 987.40 1003 0 +18.12(+1.84%)
Feb 06, 2014 973.15 988.64 970.17 984.42 0 +14.64(+1.51%)
Feb 05, 2014 960.40 974.36 949.96 969.78 0 -0.26(-0.03%)
Feb 04, 2014 964.81 975.09 960.73 970.04 0 +7.10(+0.74%)
Feb 03, 2014 977.54 984.03 960.28 962.95 0 -12.12(-1.24%)
Jan 31, 2014 968.73 980.65 965.25 975.06 0 -4.22(-0.43%)
Jan 30, 2014 977.69 984.70 963.41 979.28 0 -4.79(-0.49%)
Jan 29, 2014 992.07 997.22 979.95 984.07 0 -11.52(-1.16%)
Jan 28, 2014 994.91 1001 989.79 995.59 0 +7.35(+0.74%)
Jan 27, 2014 996.44 1001 986.05 988.24 0 -7.91(-0.79%)
Jan 24, 2014 1008 1014 994.21 996.15 0 -26.37(-2.58%)
Jan 23, 2014 1032 1036 1014 1023 0 -11.82(-1.14%)
Jan 22, 2014 1049 1051 1030 1034 0 -12.37(-1.18%)
Jan 21, 2014 1048 1056 1041 1047 0 +2.11(+0.20%)
Jan 17, 2014 1045 1045 1045 0 -7.39(-0.70%)
Jan 16, 2014 1052 1057 1046 1052 0 +0.50(+0.05%)
Jan 15, 2014 1046 1057 1043 1051 0 +5.55(+0.53%)
Jan 14, 2014 1035 1051 1032 1046 0 +13.86(+1.34%)
Jan 13, 2014 1040 1045 1030 1032 0 -11.50(-1.10%)
Jan 10, 2014 1034 1046 1030 1044 0 +12.07(+1.17%)
Jan 09, 2014 1044 1049 1023 1032 0 -14.00(-1.34%)
Jan 08, 2014 1034 1056 1030 1046 0 +15.61(+1.52%)
Jan 07, 2014 1039 1042 1024 1030 0 -10.42(-1.00%)
Jan 06, 2014 1047 1052 1038 1040 0 -3.23(-0.31%)
Jan 03, 2014 1045 1050 1037 1044 0 +1.77(+0.17%)
Jan 02, 2014 1042 1052 1037 1042 0 -5.85(-0.56%)
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%)
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.