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 (%)
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%)
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.