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 (%)
Dec 30, 2011 1473 1489 1463 1467 0 -2.65(-0.18%)
Dec 29, 2011 1455 1480 1450 1470 0 +18.71(+1.29%)
Dec 28, 2011 1479 1482 1442 1451 0 -27.13(-1.84%)
Dec 27, 2011 1478 1495 1466 1478 0 -5.70(-0.38%)
Dec 23, 2011 1484 1484 1484 0 +23.40(+1.60%)
Dec 21, 2011 1454 1469 1425 1461 0 +7.16(+0.49%)
Dec 20, 2011 1427 1463 1421 1453 0 +58.59(+4.20%)
Dec 19, 2011 1445 1454 1389 1395 0 -41.02(-2.86%)
Dec 16, 2011 1427 1456 1412 1436 0 +21.56(+1.52%)
Dec 15, 2011 1408 1423 1389 1414 0 +25.91(+1.87%)
Dec 14, 2011 1398 1417 1375 1388 0 -23.30(-1.65%)
Dec 13, 2011 1461 1480 1397 1412 0 -35.17(-2.43%)
Dec 12, 2011 1449 1459 1424 1447 0 -25.85(-1.76%)
Dec 09, 2011 1429 1484 1427 1473 0 +46.00(+3.22%)
Dec 08, 2011 1446 1463 1421 1427 0 -33.84(-2.32%)
Dec 07, 2011 1450 1471 1428 1461 0 -2.74(-0.19%)
Dec 06, 2011 1466 1482 1448 1463 0 -6.55(-0.45%)
Dec 05, 2011 1480 1497 1454 1470 0 +18.96(+1.31%)
Dec 02, 2011 1455 1478 1440 1451 0 +16.39(+1.14%)
Dec 01, 2011 1443 1467 1424 1434 0 -16.60(-1.14%)
Nov 30, 2011 1420 1462 1411 1451 0 +86.91(+6.37%)
Nov 29, 2011 1371 1386 1352 1364 0 -4.21(-0.31%)
Nov 28, 2011 1338 1378 1335 1368 0 +75.53(+5.84%)
Nov 25, 2011 1294 1320 1289 1293 0 -9.39(-0.72%)
Nov 23, 2011 1302 1302 1302 0 -41.45(-3.08%)
Nov 22, 2011 1335 1361 1327 1344 0 +2.34(+0.17%)
Nov 21, 2011 1345 1356 1318 1341 0 -38.83(-2.81%)
Nov 18, 2011 1389 1403 1366 1380 0 -1.94(-0.14%)
Nov 17, 2011 1416 1428 1371 1382 0 -37.82(-2.66%)
Nov 16, 2011 1433 1461 1416 1420 0 -27.50(-1.90%)
Nov 15, 2011 1421 1458 1409 1447 0 +21.18(+1.48%)
Nov 14, 2011 1426 1446 1406 1426 0 -12.39(-0.86%)
Nov 11, 2011 1422 1456 1416 1439 0 +31.17(+2.21%)
Nov 10, 2011 1412 1432 1388 1408 0 +14.73(+1.06%)
Nov 09, 2011 1404 1429 1372 1393 0 -61.40(-4.22%)
Nov 08, 2011 1450 1462 1418 1454 0 +13.68(+0.95%)
Nov 07, 2011 1436 1454 1405 1440 0 -4.22(-0.29%)
Nov 04, 2011 1430 1453 1407 1445 0 -6.32(-0.44%)
Nov 03, 2011 1416 1458 1386 1451 0 +51.39(+3.67%)
Nov 02, 2011 1393 1416 1371 1400 0 +29.24(+2.13%)
Nov 01, 2011 1373 1408 1340 1370 0 -67.45(-4.69%)
Oct 31, 2011 1458 1488 1418 1438 0 -41.73(-2.82%)
Oct 28, 2011 1490 1515 1464 1480 0 +11.69(+0.80%)
Oct 27, 2011 1449 1490 1432 1468 0 +53.60(+3.79%)
Oct 26, 2011 1403 1426 1374 1414 0 +24.02(+1.73%)
Oct 25, 2011 1398 1421 1355 1390 0 -22.70(-1.61%)
Oct 24, 2011 1376 1431 1363 1413 0 +42.52(+3.10%)
Oct 21, 2011 1342 1379 1329 1370 0 +43.61(+3.29%)
Oct 20, 2011 1314 1337 1286 1327 0 +11.11(+0.84%)
Oct 19, 2011 1343 1357 1307 1316 0 -33.25(-2.46%)
Oct 18, 2011 1306 1364 1288 1349 0 +45.13(+3.46%)
Oct 17, 2011 1334 1345 1297 1304 0 -43.45(-3.22%)
Oct 14, 2011 1335 1358 1318 1347 0 +29.65(+2.25%)
Oct 13, 2011 1316 1330 1290 1318 0 -12.27(-0.92%)
Oct 12, 2011 1307 1348 1306 1330 0 +29.30(+2.25%)
Oct 11, 2011 1266 1309 1258 1301 0 +23.70(+1.86%)
Oct 10, 2011 1244 1283 1241 1277 0 +58.23(+4.78%)
Oct 07, 2011 1254 1265 1205 1219 0 -27.87(-2.24%)
Oct 06, 2011 1223 1254 1218 1247 0 +39.80(+3.30%)
Oct 05, 2011 1173 1215 1149 1207 0 +33.94(+2.89%)
Oct 04, 2011 1087 1180 1059 1173 0 +70.23(+6.37%)
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.