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 (%)
Mar 31, 2015 2845 2884 2829 2872 0 +8.95(+0.31%)
Mar 30, 2015 2832 2875 2822 2863 0 +47.49(+1.69%)
Mar 27, 2015 2777 2823 2766 2816 0 +21.98(+0.79%)
Mar 26, 2015 2777 2809 2759 2794 0 +4.75(+0.17%)
Mar 25, 2015 2830 2843 2779 2789 0 -32.96(-1.17%)
Mar 24, 2015 2812 2835 2786 2822 0 +10.01(+0.36%)
Mar 23, 2015 2797 2837 2780 2812 0 +15.05(+0.54%)
Mar 20, 2015 2786 2812 2761 2797 0 +24.75(+0.89%)
Mar 19, 2015 2793 2811 2758 2772 0 -34.22(-1.22%)
Mar 18, 2015 2759 2822 2735 2806 0 +48.01(+1.74%)
Mar 17, 2015 2759 2779 2730 2758 0 -13.06(-0.47%)
Mar 16, 2015 2769 2798 2742 2771 0 +30.20(+1.10%)
Mar 13, 2015 2754 2773 2715 2741 0 -18.49(-0.67%)
Mar 12, 2015 2737 2788 2720 2760 0 +29.98(+1.10%)
Mar 11, 2015 2730 2750 2705 2730 0 -4.50(-0.16%)
Mar 10, 2015 2747 2766 2718 2734 0 -40.45(-1.46%)
Mar 09, 2015 2765 2796 2749 2775 0 +16.33(+0.59%)
Mar 06, 2015 2773 2792 2746 2758 0 -32.85(-1.18%)
Mar 05, 2015 2817 2831 2770 2791 0 -20.45(-0.73%)
Mar 04, 2015 2811 2842 2800 2812 0 -28.17(-0.99%)
Mar 03, 2015 2849 2854 2822 2840 0 -18.61(-0.65%)
Mar 02, 2015 2821 2872 2810 2858 0 +36.78(+1.30%)
Feb 27, 2015 2867 2877 2815 2822 0 -44.40(-1.55%)
Feb 26, 2015 2851 2886 2838 2866 0 +23.68(+0.83%)
Feb 25, 2015 2834 2855 2818 2842 0 +8.24(+0.29%)
Feb 24, 2015 2805 2854 2790 2834 0 +21.92(+0.78%)
Feb 23, 2015 2833 2852 2777 2812 0 -31.60(-1.11%)
Feb 20, 2015 2817 2854 2782 2844 0 +23.29(+0.83%)
Feb 19, 2015 2817 2846 2802 2820 0 -5.97(-0.21%)
Feb 18, 2015 2788 2835 2769 2826 0 +32.80(+1.17%)
Feb 17, 2015 2802 2836 2764 2794 0 +18.56(+0.67%)
Feb 13, 2015 2775 2775 2775 2775 0 +0.97(+0.03%)
Feb 12, 2015 2764 2786 2752 2774 0 +25.85(+0.94%)
Feb 11, 2015 2742 2778 2726 2748 0 +4.51(+0.16%)
Feb 10, 2015 2763 2771 2720 2744 0 +2.15(+0.08%)
Feb 09, 2015 2727 2764 2713 2742 0 +6.76(+0.25%)
Feb 06, 2015 2738 2785 2709 2735 0 +3.81(+0.14%)
Feb 05, 2015 2689 2746 2674 2731 0 +55.64(+2.08%)
Feb 04, 2015 2668 2705 2648 2675 0 -0.78(-0.03%)
Feb 03, 2015 2662 2709 2648 2676 0 +28.92(+1.09%)
Feb 02, 2015 2637 2658 2605 2647 0 +22.94(+0.87%)
Jan 30, 2015 2637 2658 2609 2624 0 -31.33(-1.18%)
Jan 29, 2015 2621 2668 2592 2656 0 +38.20(+1.46%)
Jan 28, 2015 2671 2692 2606 2617 0 -61.35(-2.29%)
Jan 27, 2015 2685 2706 2660 2679 0 -34.71(-1.28%)
Jan 26, 2015 2678 2723 2657 2713 0 +35.12(+1.31%)
Jan 23, 2015 2693 2715 2655 2678 0 -17.12(-0.64%)
Jan 22, 2015 2678 2700 2648 2695 0 +46.21(+1.74%)
Jan 21, 2015 2619 2670 2604 2649 0 +25.38(+0.97%)
Jan 20, 2015 2670 2689 2597 2624 0 -48.80(-1.83%)
Jan 16, 2015 2644 2683 2621 2673 0 +24.53(+0.93%)
Jan 15, 2015 2650 2655 2637 2648 0 -47.10(-1.75%)
Jan 14, 2015 2681 2713 2643 2695 0 -28.18(-1.03%)
Jan 13, 2015 2723 2723 2723 2723 0 -64.34(-2.31%)
Jan 12, 2015 2792 2803 2764 2788 0 -13.45(-0.48%)
Jan 09, 2015 2833 2847 2793 2801 0 -23.66(-0.84%)
Jan 08, 2015 2783 2849 2773 2825 0 +60.51(+2.19%)
Jan 07, 2015 2768 2792 2736 2764 0 +22.44(+0.82%)
Jan 06, 2015 2770 2787 2709 2742 0 -11.71(-0.43%)
Jan 05, 2015 2800 2813 2728 2754 0 -62.53(-2.22%)
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.