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, 2010 1087 1099 1076 1080 0 +1.71(+0.16%)
Apr 29, 2010 1076 1092 1065 1078 0 +3.77(+0.35%)
Apr 28, 2010 1067 1083 1054 1074 0 +11.23(+1.06%)
Apr 27, 2010 1084 1089 1059 1063 0 -26.55(-2.44%)
Apr 26, 2010 1100 1108 1087 1090 0 -12.90(-1.17%)
Apr 23, 2010 1102 1108 1087 1103 0 +2.26(+0.21%)
Apr 22, 2010 1095 1106 1081 1100 0 -8.75(-0.79%)
Apr 21, 2010 1123 1127 1099 1109 0 -11.77(-1.05%)
Apr 20, 2010 1113 1127 1104 1121 0 +17.52(+1.59%)
Apr 19, 2010 1097 1112 1080 1103 0 -2.64(-0.24%)
Apr 16, 2010 1121 1125 1098 1106 0 -16.39(-1.46%)
Apr 15, 2010 1126 1139 1119 1122 0 +4.57(+0.41%)
Apr 14, 2010 1131 1135 1106 1118 0 -22.33(-1.96%)
Apr 13, 2010 1146 1151 1131 1140 0 -12.07(-1.05%)
Apr 12, 2010 1157 1161 1148 1152 0 -4.38(-0.38%)
Apr 09, 2010 1164 1170 1150 1157 0 +0.09(+0.01%)
Apr 08, 2010 1142 1162 1137 1157 0 +10.58(+0.92%)
Apr 07, 2010 1153 1175 1137 1146 0 -22.72(-1.94%)
Apr 06, 2010 1172 1179 1164 1169 0 -11.23(-0.95%)
Apr 05, 2010 1190 1193 1173 1180 0 -5.46(-0.46%)
Apr 01, 2010 1185 1185 1185 0 -12.98(-1.08%)
Mar 31, 2010 1196 1207 1190 1198 0 +2.49(+0.21%)
Mar 30, 2010 1201 1206 1190 1196 0 -0.55(-0.05%)
Mar 29, 2010 1203 1209 1190 1196 0 +4.15(+0.35%)
Mar 26, 2010 1191 1204 1183 1192 0 +6.40(+0.54%)
Mar 25, 2010 1222 1225 1184 1186 0 -26.39(-2.18%)
Mar 24, 2010 1203 1224 1198 1212 0 +1.37(+0.11%)
Mar 23, 2010 1210 1219 1199 1211 0 +1.87(+0.15%)
Mar 22, 2010 1185 1213 1181 1209 0 +13.41(+1.12%)
Mar 19, 2010 1211 1213 1187 1196 0 -9.24(-0.77%)
Mar 18, 2010 1223 1229 1195 1205 0 -20.21(-1.65%)
Mar 17, 2010 1243 1246 1220 1225 0 -8.83(-0.72%)
Mar 16, 2010 1235 1244 1228 1234 0 +10.03(+0.82%)
Mar 15, 2010 1218 1226 1216 1224 0 -8.53(-0.69%)
Mar 12, 2010 1227 1244 1220 1232 0 +42.23(+3.55%)
Mar 11, 2010 1190 1198 1178 1190 0 -6.01(-0.50%)
Mar 10, 2010 1197 1209 1186 1196 0 +3.48(+0.29%)
Mar 09, 2010 1193 1208 1186 1193 0 -8.49(-0.71%)
Mar 08, 2010 1209 1218 975.08 1201 0 -1.36(-0.11%)
Mar 05, 2010 1211 1220 1191 1203 0 +9.33(+0.78%)
Mar 04, 2010 1197 1207 1184 1193 0 -2.99(-0.25%)
Mar 03, 2010 1190 1215 1185 1196 0 +9.78(+0.82%)
Mar 02, 2010 1185 1201 1177 1186 0 +15.71(+1.34%)
Mar 01, 2010 1162 1174 1150 1171 0 +16.76(+1.45%)
Feb 26, 2010 1157 1165 1143 1154 0 -3.67(-0.32%)
Feb 25, 2010 1139 1170 1122 1158 0 +2.71(+0.23%)
Feb 24, 2010 1165 1178 1146 1155 0 -17.27(-1.47%)
Feb 23, 2010 1190 1197 1167 1172 0 -21.33(-1.79%)
Feb 22, 2010 1213 1215 1189 1194 0 -9.01(-0.75%)
Feb 19, 2010 1198 1209 1191 1203 0 +0.79(+0.07%)
Feb 18, 2010 1200 1212 1189 1202 0 -3.66(-0.30%)
Feb 17, 2010 1209 1215 1192 1205 0 +10.12(+0.85%)
Feb 16, 2010 1189 1202 1180 1195 0 +27.70(+2.37%)
Feb 12, 2010 1168 1168 1168 0 +3.59(+0.31%)
Feb 11, 2010 1145 1170 1136 1164 0 +24.37(+2.14%)
Feb 10, 2010 1144 1154 1125 1140 0 -0.84(-0.07%)
Feb 09, 2010 1125 1157 1120 1140 0 +29.38(+2.64%)
Feb 08, 2010 1134 1141 1102 1111 0 -13.77(-1.22%)
Feb 05, 2010 1114 1132 1074 1125 0 +16.68(+1.51%)
Feb 04, 2010 1141 1146 1105 1108 0 -51.96(-4.48%)
Feb 03, 2010 1151 1172 1145 1160 0 +19.14(+1.68%)
Feb 02, 2010 1140 1148 1123 1141 0 +13.26(+1.18%)
Feb 01, 2010 1114 1139 1108 1128 0 +25.61(+2.32%)
Jan 29, 2010 1142 1151 1096 1102 0 -29.53(-2.61%)
Jan 28, 2010 1142 1153 1116 1132 0 -25.85(-2.23%)
Jan 27, 2010 1161 1169 1139 1158 0 -3.84(-0.33%)
Jan 26, 2010 1157 1182 1145 1161 0 -1.64(-0.14%)
Jan 25, 2010 1171 1186 1159 1163 0 +4.46(+0.38%)
Jan 22, 2010 1183 1192 1155 1159 0 -26.98(-2.28%)
Jan 21, 2010 1206 1226 1181 1186 0 -24.58(-2.03%)
Jan 20, 2010 1209 1218 1193 1210 0 -14.91(-1.22%)
Jan 19, 2010 1209 1232 1201 1225 0 +12.24(+1.01%)
Jan 15, 2010 1213 1213 1213 0 -7.56(-0.62%)
Jan 14, 2010 1240 1247 1212 1220 0 -20.25(-1.63%)
Jan 13, 2010 1225 1246 1206 1241 0 +3.75(+0.30%)
Jan 12, 2010 1248 1257 1221 1237 0 -41.85(-3.27%)
Jan 11, 2010 1301 1309 1268 1279 0 -11.46(-0.89%)
Jan 08, 2010 1277 1299 1271 1290 0 +9.76(+0.76%)
Jan 07, 2010 1271 1289 1259 1280 0 +2.58(+0.20%)
Jan 06, 2010 1247 1284 1233 1278 0 +28.58(+2.29%)
Jan 05, 2010 1225 1256 1222 1249 0 +32.52(+2.67%)
Jan 04, 2010 1202 1225 1198 1217 0 +24.58(+2.06%)
Dec 31, 2009 1192 1192 1192 0 -9.17(-0.76%)
Dec 30, 2009 1192 1208 1189 1201 0 -1.66(-0.14%)
Dec 29, 2009 1211 1214 1194 1203 0 -10.07(-0.83%)
Dec 28, 2009 1218 1224 1205 1213 0 +7.15(+0.59%)
Dec 24, 2009 1202 1214 1197 1206 0 +4.55(+0.38%)
Dec 23, 2009 1194 1211 1182 1201 0 +15.13(+1.28%)
Dec 22, 2009 1169 1190 1163 1186 0 +13.21(+1.13%)
Dec 21, 2009 1180 1191 1165 1173 0 +21.00(+1.82%)
Dec 18, 2009 1177 1186 1146 1152 0 -19.87(-1.70%)
Dec 17, 2009 1201 1206 1166 1172 0 -47.64(-3.91%)
Dec 16, 2009 1214 1227 1204 1220 0 +14.03(+1.16%)
Dec 15, 2009 1213 1236 1199 1205 0 -8.67(-0.71%)
Dec 14, 2009 1212 1218 1208 1214 0 -11.65(-0.95%)
Dec 11, 2009 1241 1249 1216 1226 0 -7.77(-0.63%)
Dec 10, 2009 1241 1249 1222 1234 0 -2.26(-0.18%)
Dec 09, 2009 1222 1240 1209 1236 0 +19.03(+1.56%)
Dec 08, 2009 1221 1236 1209 1217 0 -15.68(-1.27%)
Dec 07, 2009 1226 1250 1217 1232 0 +20.49(+1.69%)
Dec 04, 2009 1247 1259 1194 1212 0 -11.31(-0.92%)
Dec 03, 2009 1244 1250 1215 1223 0 -20.98(-1.69%)
Dec 02, 2009 1206 1254 1202 1244 0 +48.23(+4.03%)
Dec 01, 2009 1180 1205 1176 1196 0 +32.50(+2.79%)
Nov 30, 2009 1158 1173 1148 1164 0 +10.88(+0.94%)
Nov 27, 2009 1139 1163 1132 1153 0 -23.96(-2.04%)
Nov 25, 2009 1177 1177 1177 0 +19.39(+1.68%)
Nov 24, 2009 1163 1168 1145 1157 0 -7.83(-0.67%)
Nov 23, 2009 1184 1194 1158 1165 0 -2.73(-0.23%)
Nov 20, 2009 1141 1173 1135 1168 0 +11.28(+0.98%)
Nov 19, 2009 1148 1161 1128 1157 0 -6.21(-0.53%)
Nov 18, 2009 1145 1170 1141 1163 0 +33.00(+2.92%)
Nov 17, 2009 1085 1134 1081 1130 0 +37.27(+3.41%)
Nov 16, 2009 1083 1103 1078 1092 0 +19.22(+1.79%)
Nov 13, 2009 1075 1087 1060 1073 0 -6.38(-0.59%)
Nov 12, 2009 1085 1099 1059 1080 0 -10.98(-1.01%)
Nov 11, 2009 1085 1102 1073 1091 0 +13.54(+1.26%)
Nov 10, 2009 1056 1087 1040 1077 0 +16.19(+1.53%)
Nov 09, 2009 1058 1067 1049 1061 0 +17.44(+1.67%)
Nov 06, 2009 1030 1057 1027 1043 0 +12.65(+1.23%)
Nov 05, 2009 1033 1043 1020 1031 0 +7.16(+0.70%)
Nov 04, 2009 1024 1041 1018 1024 0 +11.69(+1.16%)
Nov 03, 2009 995.88 1018 988.68 1012 0 +7.81(+0.78%)
Nov 02, 2009 1006 1022 984.83 1004 0 +9.33(+0.94%)
Oct 30, 2009 1031 1033 985.50 994.79 0 -39.98(-3.86%)
Oct 29, 2009 1028 1049 1013 1035 0 +19.34(+1.90%)
Oct 28, 2009 1035 1048 1012 1015 0 -24.11(-2.32%)
Oct 27, 2009 1044 1059 1030 1040 0 -7.02(-0.67%)
Oct 26, 2009 1089 1100 1038 1047 0 -40.61(-3.74%)
Oct 23, 2009 1090 1094 1079 1087 0 -17.75(-1.61%)
Oct 22, 2009 1089 1117 1078 1105 0 +6.37(+0.58%)
Oct 21, 2009 1096 1122 1088 1099 0 -3.22(-0.29%)
Oct 20, 2009 1096 1107 1094 1102 0 -16.22(-1.45%)
Oct 19, 2009 1100 1126 1092 1118 0 +29.59(+2.72%)
Oct 16, 2009 1078 1099 1069 1088 0 +5.34(+0.49%)
Oct 15, 2009 1072 1089 1067 1083 0 +10.15(+0.95%)
Oct 14, 2009 1064 1082 1059 1073 0 +23.89(+2.28%)
Oct 13, 2009 1051 1057 1038 1049 0 +0.70(+0.07%)
Oct 12, 2009 1055 1060 1037 1048 0 +2.51(+0.24%)
Oct 09, 2009 1045 1060 1035 1046 0 -8.85(-0.84%)
Oct 08, 2009 1045 1062 1038 1055 0 +26.38(+2.57%)
Oct 07, 2009 1035 1045 1019 1028 0 -0.53(-0.05%)
Oct 06, 2009 1024 1046 1013 1029 0 +27.00(+2.70%)
Oct 05, 2009 1003 1010 987.39 1002 0 +8.28(+0.83%)
Oct 02, 2009 987.63 1007 979.51 993.53 0 -9.89(-0.99%)
Oct 01, 2009 1031 1034 1001 1003 0 -35.87(-3.45%)
Sep 30, 2009 1049 1056 1030 1039 0 -1.57(-0.15%)
Sep 29, 2009 1045 1054 1033 1041 0 -7.24(-0.69%)
Sep 28, 2009 1031 1052 1028 1048 0 +19.36(+1.88%)
Sep 25, 2009 1039 1046 1024 1029 0 -17.20(-1.64%)
Sep 24, 2009 1062 1070 1036 1046 0 -15.37(-1.45%)
Sep 23, 2009 1080 1085 1059 1061 0 -20.62(-1.91%)
Sep 22, 2009 1087 1100 1074 1082 0 +2.92(+0.27%)
Sep 21, 2009 1079 1086 1062 1079 0 -31.24(-2.81%)
Sep 18, 2009 1103 1118 1095 1110 0 +3.90(+0.35%)
Sep 17, 2009 1091 1127 1088 1106 0 +18.11(+1.66%)
Sep 16, 2009 1096 1106 1079 1088 0 +1.03(+0.09%)
Sep 15, 2009 1059 1092 1053 1087 0 +30.17(+2.85%)
Sep 14, 2009 1047 1062 1041 1057 0 -5.86(-0.55%)
Sep 11, 2009 1072 1083 1056 1063 0 +2.05(+0.19%)
Sep 10, 2009 1051 1067 1041 1061 0 -24.88(-2.29%)
Sep 09, 2009 1093 1101 1073 1086 0 -2.20(-0.20%)
Sep 08, 2009 1085 1100 1079 1088 0 +21.86(+2.05%)
Sep 04, 2009 1066 1066 1066 0 +8.05(+0.76%)
Sep 03, 2009 1060 1067 1047 1058 0 +7.57(+0.72%)
Sep 02, 2009 1046 1063 1029 1050 0 +9.15(+0.88%)
Sep 01, 2009 1054 1076 1033 1041 0 -15.78(-1.49%)
Aug 31, 2009 1052 1065 1043 1057 0 -11.59(-1.08%)
Aug 28, 2009 1078 1082 1057 1069 0 -12.51(-1.16%)
Aug 27, 2009 1077 1089 1060 1081 0 -0.35(-0.03%)
Aug 26, 2009 1077 1089 1067 1082 0 -0.98(-0.09%)
Aug 25, 2009 1102 1112 1077 1083 0 -12.37(-1.13%)
Aug 24, 2009 1104 1117 1087 1095 0 -3.01(-0.27%)
Aug 21, 2009 1100 1110 1089 1098 0 +5.68(+0.52%)
Aug 20, 2009 1085 1098 1080 1092 0 +13.23(+1.23%)
Aug 19, 2009 1048 1090 1044 1079 0 +15.09(+1.42%)
Aug 18, 2009 1052 1070 1044 1064 0 +23.22(+2.23%)
Aug 17, 2009 1050 1056 1032 1041 0 -38.89(-3.60%)
Aug 14, 2009 1095 1101 1067 1080 0 -20.42(-1.86%)
Aug 13, 2009 1092 1112 1081 1100 0 +21.88(+2.03%)
Aug 12, 2009 1063 1089 1052 1078 0 +5.47(+0.51%)
Aug 11, 2009 1077 1089 1067 1073 0 -10.42(-0.96%)
Aug 10, 2009 1086 1095 1072 1083 0 -6.25(-0.57%)
Aug 07, 2009 1110 1117 1078 1089 0 -9.45(-0.86%)
Aug 06, 2009 1115 1121 1084 1099 0 -3.17(-0.29%)
Aug 05, 2009 1094 1116 1081 1102 0 +18.34(+1.69%)
Aug 04, 2009 1099 1108 1077 1084 0 -21.80(-1.97%)
Aug 03, 2009 1098 1117 1090 1105 0 +33.16(+3.09%)
Jul 31, 2009 1070 1089 1061 1072 0 +0.79(+0.07%)
Jul 30, 2009 1066 1089 1058 1071 0 +26.24(+2.51%)
Jul 29, 2009 1045 1054 1032 1045 0 -13.66(-1.29%)
Jul 28, 2009 1064 1071 1036 1059 0 -12.25(-1.14%)
Jul 27, 2009 1084 1091 1064 1071 0 +8.78(+0.83%)
Jul 25, 2009 1060 1065 1054 1062 0 -15.32(-1.42%)
Jul 24, 2009 1058 1082 1046 1078 0 -1.80(-0.17%)
Jul 23, 2009 1015 1094 1010 1079 0 +51.19(+4.98%)
Jul 22, 2009 1027 1039 1017 1028 0 -10.01(-0.96%)
Jul 21, 2009 1044 1063 1026 1038 0 +43.96(+4.42%)
Jun 26, 2009 987.71 1008 979.94 994.30 0 -5.31(-0.53%)
Jun 25, 2009 985.38 1004 978.08 999.61 0 -1.00(-0.10%)
Jun 24, 2009 1022 1043 989.50 1001 0 -8.15(-0.81%)
Jun 23, 2009 989.98 1017 976.48 1009 0 +30.29(+3.10%)
Jun 22, 2009 1012 1016 976.21 978.47 0 -55.66(-5.38%)
Jun 19, 2009 1049 1057 1026 1034 0 -7.29(-0.70%)
Jun 18, 2009 1039 1063 1031 1041 0 +2.46(+0.24%)
Jun 17, 2009 1063 1073 1029 1039 0 -56.28(-5.14%)
Jun 16, 2009 1139 1143 1088 1095 0 -37.02(-3.27%)
Jun 15, 2009 1150 1152 1126 1132 0 -38.28(-3.27%)
Jun 12, 2009 1171 1185 1155 1171 0 -10.75(-0.91%)
Jun 11, 2009 1173 1195 1160 1181 0 +13.49(+1.16%)
Jun 10, 2009 1168 1180 1141 1168 0 +17.67(+1.54%)
Jun 09, 2009 1127 1160 1122 1150 0 +28.06(+2.50%)
Jun 08, 2009 1117 1129 1107 1122 0 -5.74(-0.51%)
Jun 05, 2009 1154 1159 1115 1128 0 -8.71(-0.77%)
Jun 04, 2009 1117 1146 1112 1137 0 +25.09(+2.26%)
Jun 03, 2009 1135 1139 1097 1111 0 -42.79(-3.71%)
Jun 02, 2009 1154 1170 1131 1154 0 +5.94(+0.52%)
Jun 01, 2009 1160 1177 1137 1148 0 +9.97(+0.88%)
May 29, 2009 1139 1151 1114 1138 0 +15.33(+1.37%)
May 28, 2009 1135 1141 1104 1123 0 +7.59(+0.68%)
May 27, 2009 1154 1159 1111 1115 0 -55.39(-4.73%)
May 26, 2009 1145 1183 1138 1171 0 +9.08(+0.78%)
May 25, 2009 1160 1184 1141 1162 0 +0.00(+0.00%)
May 22, 2009 1160 1184 1141 1162 0 +14.78(+1.29%)
May 21, 2009 1163 1167 1128 1147 0 -39.92(-3.36%)
May 20, 2009 1195 1223 1176 1187 0 +5.45(+0.46%)
May 19, 2009 1168 1199 1162 1181 0 +13.47(+1.15%)
May 18, 2009 1147 1171 1130 1168 0 +37.42(+3.31%)
May 15, 2009 1138 1157 1111 1130 0 +6.91(+0.61%)
May 14, 2009 1093 1136 1084 1124 0 +28.50(+2.60%)
May 13, 2009 1086 1122 1073 1095 0 +7.16(+0.66%)
May 12, 2009 1059 1105 1049 1088 0 +40.52(+3.87%)
May 11, 2009 1040 1062 1029 1047 0 -5.69(-0.54%)
May 08, 2009 1059 1068 1030 1053 0 +9.96(+0.95%)
May 07, 2009 1075 1079 1023 1043 0 -21.83(-2.05%)
May 06, 2009 1079 1088 1052 1065 0 -6.32(-0.59%)
May 05, 2009 1062 1084 1046 1071 0 +4.75(+0.45%)
May 04, 2009 1048 1070 1038 1067 0 +41.80(+4.08%)
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.