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 (%)
Jul 31, 2014 2529 2562 2494 2511 0 -177.78(-6.61%)
Jul 23, 2014 2691 2711 2658 2688 0 +7.95(+0.30%)
Jul 22, 2014 2686 2735 2654 2680 0 -3.27(-0.12%)
Jul 21, 2014 2697 2708 2667 2684 0 -28.29(-1.04%)
Jul 18, 2014 2679 2718 2666 2712 0 +36.78(+1.37%)
Jul 17, 2014 2699 2720 2669 2675 0 -42.78(-1.57%)
Jul 16, 2014 2719 2736 2690 2718 0 +9.80(+0.36%)
Jul 15, 2014 2694 2739 2673 2708 0 -14.95(-0.55%)
Jul 14, 2014 2723 2739 2708 2723 0 +13.24(+0.49%)
Jul 11, 2014 2705 2721 2690 2710 0 +6.21(+0.23%)
Jul 10, 2014 2678 2721 2666 2704 0 -17.81(-0.65%)
Jul 09, 2014 2699 2735 2688 2721 0 +30.19(+1.12%)
Jul 08, 2014 2707 2713 2668 2691 0 -20.04(-0.74%)
Jul 07, 2014 2747 2753 2698 2711 0 -41.94(-1.52%)
Jul 03, 2014 2753 2753 2753 0 +13.06(+0.48%)
Jul 02, 2014 2730 2761 2718 2740 0 +1.74(+0.06%)
Jul 01, 2014 2728 2765 2715 2738 0 +16.76(+0.62%)
Jun 30, 2014 2708 2731 2688 2722 0 +12.75(+0.47%)
Jun 27, 2014 2671 2718 2666 2709 0 +27.69(+1.03%)
Jun 26, 2014 2684 2698 2651 2681 0 -5.80(-0.22%)
Jun 25, 2014 2654 2696 2649 2687 0 +25.33(+0.95%)
Jun 24, 2014 2693 2718 2656 2662 0 -40.07(-1.48%)
Jun 23, 2014 2712 2721 2691 2702 0 -8.98(-0.33%)
Jun 20, 2014 2706 2722 2691 2711 0 +14.47(+0.54%)
Jun 19, 2014 2686 2705 2669 2696 0 +12.27(+0.46%)
Jun 18, 2014 2687 2698 2658 2684 0 -1.53(-0.06%)
Jun 17, 2014 2673 2704 2658 2686 0 +8.44(+0.32%)
Jun 16, 2014 2671 2708 2656 2677 0 +22.86(+0.86%)
Jun 13, 2014 2629 2669 2616 2654 0 +18.37(+0.70%)
Jun 12, 2014 2662 2676 2621 2636 0 -31.59(-1.18%)
Jun 11, 2014 2696 2704 2655 2668 0 -39.60(-1.46%)
Jun 10, 2014 2692 2713 2666 2707 0 +9.59(+0.36%)
Jun 06, 2014 2668 2706 2657 2698 0 +36.70(+1.38%)
Jun 05, 2014 2625 2666 2608 2661 0 +41.87(+1.60%)
Jun 04, 2014 2608 2635 2593 2619 0 +7.27(+0.28%)
Jun 03, 2014 2615 2636 2596 2612 0 -13.87(-0.53%)
Jun 02, 2014 2629 2644 2592 2626 0 -1.59(-0.06%)
May 30, 2014 2616 2641 2605 2627 0 +14.90(+0.57%)
May 29, 2014 2626 2644 2580 2612 0 -5.02(-0.19%)
May 28, 2014 2614 2633 2590 2617 0 -1.59(-0.06%)
May 27, 2014 2601 2638 2590 2619 0 +25.99(+1.00%)
May 23, 2014 2593 2593 2593 0 +41.81(+1.64%)
May 22, 2014 2546 2566 2528 2551 0 +6.97(+0.27%)
May 21, 2014 2538 2561 2521 2544 0 +15.62(+0.62%)
May 20, 2014 2563 2571 2513 2528 0 -39.77(-1.55%)
May 19, 2014 2540 2580 2530 2568 0 +21.31(+0.84%)
May 16, 2014 2559 2569 2522 2547 0 -8.73(-0.34%)
May 15, 2014 2547 2574 2504 2556 0 -3.81(-0.15%)
May 14, 2014 2581 2602 2548 2559 0 -26.98(-1.04%)
May 13, 2014 2583 2618 2559 2586 0 +4.20(+0.16%)
May 12, 2014 2556 2593 2542 2582 0 +40.52(+1.59%)
May 09, 2014 2542 2561 2515 2542 0 -8.61(-0.34%)
May 08, 2014 2568 2597 2536 2550 0 -19.88(-0.77%)
May 07, 2014 2556 2578 2519 2570 0 +17.80(+0.70%)
May 06, 2014 2563 2584 2533 2552 0 -22.24(-0.86%)
May 05, 2014 2562 2587 2542 2575 0 -2.54(-0.10%)
May 02, 2014 2582 2613 2558 2577 0 +8.36(+0.33%)
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.