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 (%)
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.