Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Rubber & Plastics Sector (CIX: MSECTOR322 )

N/A 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 (%)
Oct 31, 2014 2548 2599 2523 2585 0 +42.65(+1.68%)
Oct 30, 2014 2509 2565 2495 2543 0 +64.27(+2.59%)
Oct 28, 2014 2405 2487 2395 2478 0 +84.71(+3.54%)
Oct 27, 2014 2400 2418 2375 2394 0 -19.71(-0.82%)
Oct 24, 2014 2421 2436 2394 2414 0 -6.38(-0.26%)
Oct 23, 2014 2392 2445 2368 2420 0 +12.35(+0.51%)
Oct 21, 2014 2355 2421 2348 2408 0 +92.20(+3.98%)
Oct 20, 2014 2276 2316 2272 2315 0 +30.65(+1.34%)
Oct 17, 2014 2285 2292 2278 2285 0 +21.12(+0.93%)
Oct 16, 2014 2206 2288 2201 2264 0 +17.99(+0.80%)
Oct 15, 2014 2207 2260 2169 2246 0 +7.91(+0.35%)
Oct 14, 2014 2218 2258 2205 2238 0 +28.41(+1.29%)
Oct 13, 2014 2243 2275 2202 2209 0 -28.53(-1.27%)
Oct 10, 2014 2278 2304 2230 2238 0 -41.96(-1.84%)
Oct 09, 2014 2345 2353 2271 2280 0 -69.97(-2.98%)
Oct 08, 2014 2297 2359 2267 2350 0 +44.76(+1.94%)
Oct 07, 2014 2355 2366 2296 2305 0 -61.97(-2.62%)
Oct 06, 2014 2391 2409 2359 2367 0 -11.54(-0.49%)
Oct 03, 2014 2387 2402 2361 2378 0 +6.45(+0.27%)
Oct 02, 2014 2352 2390 2330 2372 0 +17.30(+0.73%)
Oct 01, 2014 2400 2413 2341 2355 0 -54.35(-2.26%)
Sep 30, 2014 2432 2440 2394 2409 0 -26.01(-1.07%)
Sep 29, 2014 2421 2452 2408 2435 0 -12.50(-0.51%)
Sep 26, 2014 2434 2458 2421 2448 0 +14.04(+0.58%)
Sep 25, 2014 2447 2459 2416 2434 0 -67.51(-2.70%)
Sep 19, 2014 2541 2553 2493 2501 0 -32.34(-1.28%)
Sep 18, 2014 2544 2554 2525 2533 0 +2.15(+0.08%)
Sep 17, 2014 2543 2564 2516 2531 0 -11.07(-0.44%)
Sep 16, 2014 2524 2562 2515 2542 0 +16.61(+0.66%)
Sep 15, 2014 2539 2547 2509 2526 0 -13.37(-0.53%)
Sep 12, 2014 2568 2572 2528 2539 0 -30.18(-1.17%)
Sep 11, 2014 2551 2581 2545 2569 0 +6.17(+0.24%)
Sep 10, 2014 2556 2582 2542 2563 0 +3.08(+0.12%)
Sep 09, 2014 2580 2588 2546 2560 0 -21.82(-0.85%)
Sep 08, 2014 2593 2613 2565 2582 0 -14.38(-0.55%)
Sep 05, 2014 2603 2621 2577 2596 0 -13.71(-0.53%)
Sep 04, 2014 2613 2637 2587 2610 0 +5.74(+0.22%)
Sep 03, 2014 2616 2622 2590 2604 0 -3.28(-0.13%)
Sep 02, 2014 2606 2636 2590 2607 0 +2.94(+0.11%)
Aug 29, 2014 2604 2604 2604 0 +13.89(+0.54%)
Aug 28, 2014 2583 2603 2562 2591 0 +3.83(+0.15%)
Aug 27, 2014 2587 2606 2571 2587 0 +7.65(+0.30%)
Aug 26, 2014 2582 2605 2566 2579 0 +2.90(+0.11%)
Aug 25, 2014 2583 2593 2565 2576 0 +6.68(+0.26%)
Aug 22, 2014 2577 2586 2555 2570 0 -9.39(-0.36%)
Aug 21, 2014 2583 2598 2561 2579 0 +0.92(+0.04%)
Aug 20, 2014 2577 2590 2563 2578 0 -4.61(-0.18%)
Aug 19, 2014 2576 2598 2566 2583 0 +14.01(+0.55%)
Aug 18, 2014 2560 2590 2542 2569 0 +25.12(+0.99%)
Aug 15, 2014 2558 2566 2517 2544 0 -2.52(-0.10%)
Aug 14, 2014 2544 2559 2528 2546 0 +1.12(+0.04%)
Aug 13, 2014 2537 2559 2515 2545 0 +17.74(+0.70%)
Aug 12, 2014 2536 2550 2514 2527 0 -12.23(-0.48%)
Aug 11, 2014 2544 2567 2529 2539 0 +3.23(+0.13%)
Aug 08, 2014 2511 2543 2498 2536 0 +34.17(+1.37%)
Aug 07, 2014 2495 2524 2468 2502 0 +2.82(+0.11%)
Aug 06, 2014 2489 2533 2473 2499 0 +3.85(+0.15%)
Aug 05, 2014 2510 2531 2476 2495 0 -20.61(-0.82%)
Aug 04, 2014 2498 2528 2473 2516 0 +21.23(+0.85%)
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.