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 (%)
Nov 29, 2013 2410 2425 2395 2406 0 +1.96(+0.08%)
Nov 27, 2013 2404 2404 2404 0 +13.70(+0.57%)
Nov 26, 2013 2380 2404 2362 2391 0 +7.82(+0.33%)
Nov 25, 2013 2371 2401 2356 2383 0 +15.37(+0.65%)
Nov 22, 2013 2366 2377 2343 2368 0 +3.71(+0.16%)
Nov 21, 2013 2348 2375 2338 2364 0 +23.63(+1.01%)
Nov 20, 2013 2340 2363 2320 2340 0 +3.26(+0.14%)
Nov 19, 2013 2350 2364 2325 2337 0 -13.52(-0.58%)
Nov 18, 2013 2369 2386 2341 2350 0 -16.24(-0.69%)
Nov 15, 2013 2361 2377 2337 2367 0 +13.06(+0.55%)
Nov 14, 2013 2366 2384 2339 2354 0 +19.70(+0.84%)
Nov 12, 2013 2331 2345 2304 2334 0 -2.48(-0.11%)
Nov 11, 2013 2330 2353 2316 2336 0 +3.65(+0.16%)
Nov 08, 2013 2333 2382 2291 2333 0 -4.41(-0.19%)
Nov 07, 2013 2343 2384 2302 2337 0 +4.85(+0.21%)
Nov 06, 2013 2347 2369 2311 2332 0 -5.56(-0.24%)
Nov 05, 2013 2349 2369 2307 2338 0 -14.92(-0.63%)
Nov 04, 2013 2340 2367 2323 2353 0 +14.28(+0.61%)
Nov 01, 2013 2347 2369 2308 2339 0 -3.03(-0.13%)
Oct 31, 2013 2346 2376 2316 2342 0 -10.86(-0.46%)
Oct 30, 2013 2332 2374 2315 2352 0 +21.97(+0.94%)
Oct 29, 2013 2338 2366 2283 2330 0 -34.89(-1.48%)
Oct 28, 2013 2370 2388 2343 2365 0 -10.91(-0.46%)
Oct 25, 2013 2359 2387 2339 2376 0 +21.75(+0.92%)
Oct 24, 2013 2348 2371 2333 2355 0 +13.61(+0.58%)
Oct 23, 2013 2354 2370 2320 2341 0 -27.99(-1.18%)
Oct 22, 2013 2326 2390 2304 2369 0 +47.24(+2.03%)
Oct 21, 2013 2343 2372 2305 2322 0 -42.87(-1.81%)
Oct 18, 2013 2349 2379 2329 2365 0 +23.70(+1.01%)
Oct 17, 2013 2323 2349 2310 2341 0 +9.07(+0.39%)
Oct 16, 2013 2336 2354 2322 2332 0 +4.77(+0.20%)
Oct 15, 2013 2346 2360 2315 2327 0 -22.05(-0.94%)
Oct 14, 2013 2322 2361 2315 2349 0 +10.32(+0.44%)
Oct 11, 2013 2307 2344 2302 2339 0 +23.45(+1.01%)
Oct 10, 2013 2309 2341 2297 2315 0 +35.01(+1.54%)
Oct 09, 2013 2278 2304 2249 2280 0 -0.19(-0.01%)
Oct 08, 2013 2300 2329 2258 2280 0 -20.77(-0.90%)
Oct 07, 2013 2341 2359 2284 2301 0 -61.05(-2.58%)
Oct 04, 2013 2361 2390 2330 2362 0 +2.40(+0.10%)
Oct 03, 2013 2382 2396 2343 2360 0 -33.56(-1.40%)
Oct 02, 2013 2377 2405 2357 2393 0 -10.70(-0.45%)
Oct 01, 2013 2371 2426 2362 2404 0 +42.47(+1.80%)
Sep 27, 2013 2352 2383 2339 2362 0 -5.83(-0.25%)
Sep 26, 2013 2376 2394 2349 2368 0 -0.22(-0.01%)
Sep 25, 2013 2361 2385 2348 2368 0 +11.54(+0.49%)
Sep 24, 2013 2332 2378 2316 2356 0 +26.07(+1.12%)
Sep 23, 2013 2351 2366 2311 2330 0 -24.41(-1.04%)
Sep 20, 2013 2385 2395 2340 2355 0 +1.59(+0.07%)
Sep 19, 2013 2362 2371 2335 2353 0 +1.91(+0.08%)
Sep 18, 2013 2333 2367 2311 2351 0 +14.06(+0.60%)
Sep 17, 2013 2345 2371 2312 2337 0 -9.31(-0.40%)
Sep 16, 2013 2357 2374 2333 2346 0 +2.88(+0.12%)
Sep 13, 2013 2347 2360 2318 2343 0 +4.92(+0.21%)
Sep 12, 2013 2354 2374 2329 2338 0 -21.54(-0.91%)
Sep 11, 2013 2357 2380 2345 2360 0 +2.38(+0.10%)
Sep 10, 2013 2340 2380 2320 2358 0 +31.17(+1.34%)
Sep 09, 2013 2288 2339 2278 2326 0 +43.19(+1.89%)
Sep 06, 2013 2291 2311 2253 2283 0 +5.81(+0.26%)
Sep 05, 2013 2285 2301 2270 2277 0 -5.09(-0.22%)
Sep 04, 2013 2249 2292 2241 2283 0 +35.62(+1.59%)
Sep 03, 2013 2266 2295 2223 2247 0 +2.98(+0.13%)
Aug 30, 2013 2244 2244 2244 0 -10.82(-0.48%)
Aug 29, 2013 2231 2272 2220 2255 0 +24.30(+1.09%)
Aug 28, 2013 2201 2243 2193 2230 0 +27.52(+1.25%)
Aug 27, 2013 2206 2243 2177 2203 0 -24.75(-1.11%)
Aug 26, 2013 2236 2255 2217 2228 0 -15.70(-0.70%)
Aug 23, 2013 2239 2259 2221 2243 0 +7.95(+0.36%)
Aug 22, 2013 2206 2250 2204 2235 0 +33.33(+1.51%)
Aug 21, 2013 2212 2230 2193 2202 0 -18.86(-0.85%)
Aug 20, 2013 2201 2232 2189 2221 0 +22.42(+1.02%)
Aug 19, 2013 2212 2221 2187 2199 0 -15.66(-0.71%)
Aug 16, 2013 2223 2237 2200 2214 0 -4.37(-0.20%)
Aug 15, 2013 2236 2247 2203 2219 0 -34.54(-1.53%)
Aug 14, 2013 2255 2282 2242 2253 0 -2.62(-0.12%)
Aug 13, 2013 2264 2279 2233 2256 0 -10.06(-0.44%)
Aug 12, 2013 2242 2275 2233 2266 0 +11.05(+0.49%)
Aug 09, 2013 2250 2273 2236 2255 0 +0.18(+0.01%)
Aug 08, 2013 2250 2277 2232 2255 0 +14.37(+0.64%)
Aug 07, 2013 2243 2255 2215 2240 0 -11.04(-0.49%)
Aug 06, 2013 2251 2270 2232 2251 0 -3.75(-0.17%)
Aug 05, 2013 2267 2280 2244 2255 0 -13.96(-0.62%)
Aug 02, 2013 2248 2280 2238 2269 0 +15.32(+0.68%)
Aug 01, 2013 2243 2274 2230 2254 0 +30.27(+1.36%)
Jul 31, 2013 2221 2252 2207 2223 0 +6.31(+0.28%)
Jul 30, 2013 2206 2263 2189 2217 0 +53.77(+2.49%)
Jul 29, 2013 2151 2177 2137 2163 0 +6.60(+0.31%)
Jul 26, 2013 2152 2173 2138 2157 0 -10.30(-0.48%)
Jul 25, 2013 2163 2190 2144 2167 0 -6.58(-0.30%)
Jul 24, 2013 2204 2210 2164 2174 0 -12.76(-0.58%)
Jul 23, 2013 2167 2204 2134 2186 0 +6.51(+0.30%)
Jul 22, 2013 2174 2195 2165 2180 0 +5.55(+0.26%)
Jul 19, 2013 2168 2189 2150 2174 0 +4.62(+0.21%)
Jul 18, 2013 2149 2190 2139 2170 0 +26.36(+1.23%)
Jul 17, 2013 2137 2158 2122 2143 0 +16.48(+0.77%)
Jul 16, 2013 2144 2153 2118 2127 0 -15.68(-0.73%)
Jul 15, 2013 2139 2153 2124 2142 0 +6.04(+0.28%)
Jul 12, 2013 2128 2147 2112 2136 0 +2.82(+0.13%)
Jul 11, 2013 2131 2145 2113 2134 0 +25.62(+1.22%)
Jul 10, 2013 2094 2118 2086 2108 0 +5.92(+0.28%)
Jul 09, 2013 2090 2116 2079 2102 0 +24.88(+1.20%)
Jul 08, 2013 2064 2089 2058 2077 0 +17.41(+0.85%)
Jul 05, 2013 2041 2066 2026 2060 0 +32.34(+1.60%)
Jul 03, 2013 2027 2027 2027 0 +0.27(+0.01%)
Jul 02, 2013 2027 2055 2006 2027 0 -15.12(-0.74%)
Jul 01, 2013 2020 2058 2015 2042 0 +27.51(+1.37%)
Jun 28, 2013 2001 2032 1990 2015 0 +28.71(+1.45%)
Jun 26, 2013 1996 2008 1972 1986 0 +4.35(+0.22%)
Jun 25, 2013 1973 1994 1945 1982 0 +22.82(+1.16%)
Jun 24, 2013 1966 1991 1923 1959 0 -28.28(-1.42%)
Jun 21, 2013 1990 2004 1955 1987 0 +0.46(+0.02%)
Jun 20, 2013 2032 2038 1973 1987 0 -63.04(-3.08%)
Jun 19, 2013 2059 2081 2033 2050 0 -11.50(-0.56%)
Jun 18, 2013 2054 2078 2043 2061 0 +6.62(+0.32%)
Jun 17, 2013 2069 2078 2040 2055 0 -4.73(-0.23%)
Jun 14, 2013 2073 2081 2051 2059 0 -16.38(-0.79%)
Jun 13, 2013 2036 2086 2023 2076 0 +32.62(+1.60%)
Jun 12, 2013 2081 2088 2031 2043 0 +68.49(+3.47%)
Jun 11, 2013 1962 1993 1948 1975 0 -15.60(-0.78%)
Jun 10, 2013 2004 2016 1973 1990 0 -8.54(-0.43%)
Jun 07, 2013 1985 2006 1972 1999 0 +27.03(+1.37%)
Jun 06, 2013 1959 1982 1949 1972 0 +10.66(+0.54%)
Jun 05, 2013 1989 1997 1950 1961 0 -38.64(-1.93%)
Jun 04, 2013 2005 2029 1978 2000 0 -5.91(-0.29%)
Jun 03, 2013 2000 2027 1963 2006 0 +6.06(+0.30%)
May 31, 2013 2024 2040 1992 2000 0 -38.10(-1.87%)
May 30, 2013 2010 2050 1997 2038 0 +30.98(+1.54%)
May 29, 2013 1992 2022 1977 2007 0 -1.72(-0.09%)
May 28, 2013 2005 2032 1990 2008 0 +26.53(+1.34%)
May 24, 2013 1982 1982 1982 0 -4.90(-0.25%)
May 23, 2013 1956 1995 1941 1987 0 +9.21(+0.47%)
May 22, 2013 2010 2027 1963 1978 0 -28.97(-1.44%)
May 21, 2013 2004 2018 1982 2007 0 -1.79(-0.09%)
May 20, 2013 2005 2023 1992 2008 0 -5.13(-0.25%)
May 17, 2013 1978 2030 1969 2013 0 +48.84(+2.49%)
May 16, 2013 1956 1986 1945 1965 0 +5.86(+0.30%)
May 15, 2013 1927 1964 1920 1959 0 +54.34(+2.85%)
May 13, 2013 1915 1931 1891 1904 0 -16.52(-0.86%)
May 10, 2013 1913 1938 1898 1921 0 +10.70(+0.56%)
May 09, 2013 1940 1949 1897 1910 0 -30.71(-1.58%)
May 08, 2013 1935 1952 1924 1941 0 +6.03(+0.31%)
May 07, 2013 1923 1945 1911 1935 0 +18.31(+0.96%)
May 06, 2013 1893 1930 1886 1917 0 +31.23(+1.66%)
May 03, 2013 1878 1909 1862 1885 0 +24.62(+1.32%)
May 02, 2013 1848 1876 1839 1861 0 +19.30(+1.05%)
May 01, 2013 1875 1885 1834 1841 0 -36.87(-1.96%)
Apr 30, 2013 1866 1886 1849 1878 0 +13.99(+0.75%)
Apr 29, 2013 1856 1873 1839 1864 0 +14.94(+0.81%)
Apr 26, 2013 1893 1882 1841 1849 0 -31.61(-1.68%)
Apr 25, 2013 1865 1896 1854 1881 0 +21.98(+1.18%)
Apr 24, 2013 1861 1880 1816 1859 0 -2.04(-0.11%)
Apr 23, 2013 1839 1864 1825 1861 0 +32.43(+1.77%)
Apr 22, 2013 1827 1845 1806 1829 0 -0.58(-0.03%)
Apr 19, 2013 1811 1837 1797 1829 0 +22.56(+1.25%)
Apr 18, 2013 1817 1834 1788 1807 0 -15.65(-0.86%)
Apr 17, 2013 1842 1853 1806 1822 0 -36.70(-1.97%)
Apr 16, 2013 1836 1867 1826 1859 0 +37.65(+2.07%)
Apr 15, 2013 1881 1888 1812 1821 0 -70.74(-3.74%)
Apr 12, 2013 1906 1915 1879 1892 0 -21.56(-1.13%)
Apr 11, 2013 1912 1929 1900 1914 0 +2.74(+0.14%)
Apr 10, 2013 1885 1917 1874 1911 0 +29.43(+1.56%)
Apr 09, 2013 1891 1912 1865 1882 0 -14.41(-0.76%)
Apr 08, 2013 1880 1903 1865 1896 0 +15.65(+0.83%)
Apr 05, 2013 1873 1893 1853 1880 0 -13.73(-0.72%)
Apr 04, 2013 1880 1904 1868 1894 0 +13.50(+0.72%)
Apr 03, 2013 1908 1918 1869 1881 0 -26.39(-1.38%)
Apr 02, 2013 1937 1942 1897 1907 0 -19.50(-1.01%)
Apr 01, 2013 1943 1952 1912 1926 0 -18.63(-0.96%)
Mar 28, 2013 1945 1945 1945 0 -2.38(-0.12%)
Mar 27, 2013 1941 1958 1926 1947 0 -6.73(-0.34%)
Mar 26, 2013 1949 1964 1930 1954 0 +17.31(+0.89%)
Mar 25, 2013 1957 1966 1921 1937 0 -12.43(-0.64%)
Mar 22, 2013 1963 1975 1937 1949 0 -9.49(-0.48%)
Mar 21, 2013 1974 1986 1946 1959 0 -31.46(-1.58%)
Mar 20, 2013 1980 2004 1964 1990 0 +11.40(+0.58%)
Mar 19, 2013 1989 2006 1955 1979 0 +12.37(+0.63%)
Mar 18, 2013 1920 1986 1950 1966 0 -11.44(-0.58%)
Mar 15, 2013 1939 1992 1963 1978 0 -1.21(-0.06%)
Mar 14, 2013 1935 1992 1961 1979 0 +10.99(+0.56%)
Mar 13, 2013 1951 1978 1940 1968 0 +18.71(+0.96%)
Mar 12, 2013 1947 1963 1934 1949 0 +1.77(+0.09%)
Mar 11, 2013 1946 1960 1929 1948 0 +2.30(+0.12%)
Mar 08, 2013 1934 1961 1922 1945 0 +24.27(+1.26%)
Mar 07, 2013 1926 1938 1912 1921 0 -3.02(-0.16%)
Mar 06, 2013 1915 1935 1900 1924 0 +14.88(+0.78%)
Mar 05, 2013 1901 1932 1895 1909 0 +15.67(+0.83%)
Mar 04, 2013 1896 1917 1869 1894 0 -11.31(-0.59%)
Mar 01, 2013 1896 1918 1876 1905 0 -5.44(-0.28%)
Feb 28, 2013 1915 1930 1899 1910 0 +4.75(+0.25%)
Feb 27, 2013 1880 1920 1872 1906 0 +24.74(+1.32%)
Feb 26, 2013 1884 1904 1857 1881 0 -33.47(-1.75%)
Feb 22, 2013 1901 1924 1889 1914 0 +23.29(+1.23%)
Feb 21, 2013 1905 1915 1874 1891 0 -16.05(-0.84%)
Feb 20, 2013 1946 1960 1902 1907 0 -27.37(-1.41%)
Feb 15, 2013 1934 1934 1934 0 +2.13(+0.11%)
Feb 14, 2013 1925 1942 1917 1932 0 -1.32(-0.07%)
Feb 13, 2013 1928 1946 1912 1934 0 +11.12(+0.58%)
Feb 12, 2013 1903 1936 1883 1922 0 +7.93(+0.41%)
Feb 11, 2013 1918 1928 1893 1915 0 +1.96(+0.10%)
Feb 08, 2013 1892 1934 1874 1913 0 +20.47(+1.08%)
Feb 07, 2013 1902 1909 1879 1892 0 -6.27(-0.33%)
Feb 06, 2013 1893 1913 1880 1898 0 +15.41(+0.82%)
Feb 04, 2013 1893 1905 1872 1883 0 -22.99(-1.21%)
Feb 01, 2013 1895 1914 1878 1906 0 +25.29(+1.34%)
Jan 31, 2013 1877 1895 1868 1881 0 -6.40(-0.34%)
Jan 30, 2013 1899 1907 1877 1887 0 -15.36(-0.81%)
Jan 29, 2013 1887 1908 1871 1902 0 +7.13(+0.38%)
Jan 28, 2013 1902 1912 1878 1895 0 -1.63(-0.09%)
Jan 25, 2013 1892 1910 1878 1897 0 +8.33(+0.44%)
Jan 24, 2013 1878 1902 1870 1889 0 +10.77(+0.57%)
Jan 23, 2013 1886 1895 1867 1878 0 -7.61(-0.40%)
Jan 22, 2013 1880 1896 1862 1885 0 +4.46(+0.24%)
Jan 18, 2013 1881 1881 1881 0 -1.82(-0.10%)
Jan 17, 2013 1879 1891 1864 1883 0 +11.84(+0.63%)
Jan 16, 2013 1866 1880 1848 1871 0 +0.52(+0.03%)
Jan 15, 2013 1849 1881 1844 1870 0 +9.23(+0.50%)
Jan 14, 2013 1843 1866 1834 1861 0 +12.39(+0.67%)
Jan 12, 2013 1859 1875 1830 1849 0 +0.00(+0.00%)
Jan 11, 2013 1859 1875 1830 1849 0 -11.30(-0.61%)
Jan 10, 2013 1881 1887 1847 1860 0 -9.46(-0.51%)
Jan 09, 2013 1867 1891 1850 1870 0 +9.71(+0.52%)
Jan 08, 2013 1850 1871 1826 1860 0 +19.27(+1.05%)
Jan 07, 2013 1852 1862 1829 1841 0 -22.27(-1.20%)
Jan 04, 2013 1848 1871 1833 1863 0 +21.76(+1.18%)
Jan 03, 2013 1841 1862 1820 1841 0 -1.58(-0.09%)
Jan 02, 2013 1840 1851 1813 1843 0 +44.15(+2.45%)
Dec 31, 2012 1799 1799 1799 0 +40.01(+2.28%)
Dec 28, 2012 1757 1777 1748 1759 0 -7.97(-0.45%)
Dec 27, 2012 1756 1778 1736 1766 0 +10.95(+0.62%)
Dec 26, 2012 1761 1777 1743 1756 0 -5.16(-0.29%)
Dec 24, 2012 1761 1761 1761 0 +88.78(+5.31%)
Dec 21, 2012 1305 1685 1656 1672 0 -9.00(-0.54%)
Dec 20, 2012 1314 1687 1667 1681 0 +7.29(+0.44%)
Dec 19, 2012 1311 1688 1664 1674 0 +2.67(+0.16%)
Dec 18, 2012 1299 1674 1651 1671 0 +10.36(+0.62%)
Dec 17, 2012 1645 1667 1636 1661 0 +20.17(+1.23%)
Dec 14, 2012 1637 1653 1624 1640 0 -0.48(-0.03%)
Dec 13, 2012 1660 1670 1630 1641 0 -20.77(-1.25%)
Dec 12, 2012 1665 1680 1655 1662 0 -1.97(-0.12%)
Dec 11, 2012 1669 1687 1649 1664 0 -2.33(-0.14%)
Dec 10, 2012 1642 1674 1627 1666 0 +26.55(+1.62%)
Dec 07, 2012 1645 1654 1628 1639 0 +0.24(+0.01%)
Dec 06, 2012 1633 1650 1616 1639 0 +3.10(+0.19%)
Dec 05, 2012 1633 1651 1620 1636 0 +0.83(+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.