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 (%)
Aug 31, 2012 1544 1544 1544 0 +20.90(+1.37%)
Aug 30, 2012 1523 1535 1513 1523 0 -11.89(-0.77%)
Aug 29, 2012 1525 1542 1512 1535 0 +10.05(+0.66%)
Aug 27, 2012 1538 1546 1517 1525 0 -8.84(-0.58%)
Aug 24, 2012 1519 1542 1509 1534 0 +8.82(+0.58%)
Aug 23, 2012 1536 1545 1512 1525 0 -12.71(-0.83%)
Aug 22, 2012 1535 1549 1519 1537 0 -2.49(-0.16%)
Aug 21, 2012 1543 1564 1527 1540 0 -1.56(-0.10%)
Aug 20, 2012 1542 1550 1520 1542 0 -1.96(-0.13%)
Aug 17, 2012 1530 1550 1518 1543 0 +14.86(+0.97%)
Aug 16, 2012 1516 1539 1503 1529 0 +14.00(+0.92%)
Aug 15, 2012 1504 1522 1491 1515 0 +8.08(+0.54%)
Aug 14, 2012 1522 1527 1496 1507 0 -5.15(-0.34%)
Aug 13, 2012 1507 1522 1487 1512 0 -0.07(-0.00%)
Aug 11, 2012 1503 1524 1490 1512 0 +0.00(+0.00%)
Aug 10, 2012 1503 1524 1490 1512 0 +3.80(+0.25%)
Aug 09, 2012 1501 1518 1488 1508 0 +9.67(+0.65%)
Aug 08, 2012 1486 1509 1477 1498 0 +4.60(+0.31%)
Aug 07, 2012 1486 1509 1476 1494 0 +14.70(+0.99%)
Aug 06, 2012 1474 1492 1457 1479 0 +11.58(+0.79%)
Aug 03, 2012 1462 1488 1447 1467 0 +33.18(+2.31%)
Aug 02, 2012 1450 1463 1415 1434 0 -32.33(-2.20%)
Aug 01, 2012 1485 1530 1449 1467 0 -9.69(-0.66%)
Jul 31, 2012 1451 1494 1443 1476 0 +29.19(+2.02%)
Jul 30, 2012 1456 1473 1436 1447 0 -12.54(-0.86%)
Jul 27, 2012 1420 1484 1412 1460 0 +48.84(+3.46%)
Jul 26, 2012 1427 1435 1393 1411 0 +7.57(+0.54%)
Jul 25, 2012 1412 1423 1386 1403 0 -0.92(-0.07%)
Jul 24, 2012 1444 1449 1383 1404 0 -31.78(-2.21%)
Jul 23, 2012 1421 1450 1409 1436 0 -13.71(-0.95%)
Jul 20, 2012 1457 1473 1442 1450 0 -21.88(-1.49%)
Jul 19, 2012 1481 1492 1460 1471 0 -2.98(-0.20%)
Jul 18, 2012 1452 1486 1448 1474 0 +14.28(+0.98%)
Jul 17, 2012 1459 1473 1434 1460 0 +8.85(+0.61%)
Jul 16, 2012 1465 1474 1440 1451 0 -14.25(-0.97%)
Jul 14, 2012 1457 1482 1446 1466 0 +0.00(+0.00%)
Jul 13, 2012 1457 1482 1446 1466 0 +12.50(+0.86%)
Jul 12, 2012 1457 1472 1428 1453 0 -13.91(-0.95%)
Jul 11, 2012 1483 1489 1450 1467 0 -17.98(-1.21%)
Jul 10, 2012 1497 1516 1468 1485 0 -1.78(-0.12%)
Jul 09, 2012 1489 1506 1459 1487 0 -26.76(-1.77%)
Jul 06, 2012 1522 1536 1499 1514 0 -29.95(-1.94%)
Jul 05, 2012 1528 1550 1518 1543 0 +10.41(+0.68%)
Jul 03, 2012 1533 1533 1533 0 +14.26(+0.94%)
Jul 02, 2012 1518 1537 1492 1519 0 +6.14(+0.41%)
Jun 30, 2012 1511 1531 1492 1513 0 -1.74(-0.11%)
Jun 29, 2012 1511 1531 1492 1514 0 +34.92(+2.36%)
Jun 28, 2012 1453 1486 1444 1479 0 +11.48(+0.78%)
Jun 27, 2012 1451 1478 1447 1468 0 +20.20(+1.40%)
Jun 26, 2012 1447 1460 1425 1448 0 +1.99(+0.14%)
Jun 25, 2012 1454 1465 1430 1446 0 -29.83(-2.02%)
Jun 22, 2012 1475 1490 1449 1476 0 +8.07(+0.55%)
Jun 21, 2012 1512 1520 1458 1468 0 -42.10(-2.79%)
Jun 20, 2012 1504 1526 1494 1510 0 +2.63(+0.17%)
Jun 19, 2012 1474 1526 1471 1507 0 +37.09(+2.52%)
Jun 18, 2012 1458 1485 1443 1470 0 +2.43(+0.17%)
Jun 15, 2012 1447 1477 1440 1468 0 +24.85(+1.72%)
Jun 14, 2012 1423 1455 1412 1443 0 +18.18(+1.28%)
Jun 13, 2012 1438 1463 1414 1424 0 -23.34(-1.61%)
Jun 12, 2012 1431 1455 1417 1448 0 +24.89(+1.75%)
Jun 11, 2012 1466 1473 1416 1423 0 -29.54(-2.03%)
Jun 08, 2012 1426 1461 1413 1452 0 +22.14(+1.55%)
Jun 07, 2012 1442 1463 1418 1430 0 +7.62(+0.54%)
Jun 06, 2012 1391 1430 1385 1423 0 +40.48(+2.93%)
Jun 05, 2012 1362 1391 1356 1382 0 +12.74(+0.93%)
Jun 04, 2012 1397 1406 1350 1370 0 -26.12(-1.87%)
Jun 02, 2012 1404 1421 1380 1396 0 +0.00(+0.00%)
Jun 01, 2012 1404 1421 1380 1396 0 -47.61(-3.30%)
May 31, 2012 1445 1463 1413 1443 0 -0.19(-0.01%)
May 30, 2012 1465 1471 1436 1443 0 -40.77(-2.75%)
May 29, 2012 1471 1498 1464 1484 0 +25.05(+1.72%)
May 25, 2012 1459 1459 1459 0 -4.72(-0.32%)
May 24, 2012 1458 1476 1434 1464 0 +5.28(+0.36%)
May 23, 2012 1427 1465 1407 1459 0 +13.00(+0.90%)
May 22, 2012 1438 1462 1425 1446 0 +10.24(+0.71%)
May 21, 2012 1408 1443 1397 1435 0 +29.32(+2.09%)
May 18, 2012 1416 1434 1400 1406 0 -10.39(-0.73%)
May 17, 2012 1459 1468 1412 1416 0 -42.64(-2.92%)
May 16, 2012 1466 1493 1444 1459 0 +1.02(+0.07%)
May 15, 2012 1474 1486 1451 1458 0 -16.49(-1.12%)
May 14, 2012 1467 1491 1459 1475 0 -12.58(-0.85%)
May 11, 2012 1468 1508 1462 1487 0 +5.95(+0.40%)
May 10, 2012 1495 1509 1467 1481 0 -0.05(-0.00%)
May 09, 2012 1486 1499 1463 1481 0 -25.68(-1.70%)
May 08, 2012 1491 1511 1466 1507 0 +3.48(+0.23%)
May 07, 2012 1487 1514 1485 1503 0 +7.38(+0.49%)
May 04, 2012 1513 1526 1488 1496 0 -26.46(-1.74%)
May 03, 2012 1532 1552 1509 1522 0 -11.81(-0.77%)
May 02, 2012 1517 1548 1506 1534 0 +6.20(+0.41%)
May 01, 2012 1510 1553 1497 1528 0 +11.85(+0.78%)
Apr 30, 2012 1538 1544 1501 1516 0 -22.15(-1.44%)
Apr 27, 2012 1550 1574 1499 1538 0 -5.33(-0.35%)
Apr 26, 2012 1529 1557 1515 1544 0 +6.05(+0.39%)
Apr 25, 2012 1530 1555 1510 1538 0 +24.55(+1.62%)
Apr 24, 2012 1512 1530 1483 1513 0 +35.71(+2.42%)
Apr 23, 2012 1470 1490 1451 1477 0 -17.73(-1.19%)
Apr 20, 2012 1498 1510 1482 1495 0 +10.70(+0.72%)
Apr 19, 2012 1481 1516 1465 1484 0 +4.99(+0.34%)
Apr 18, 2012 1469 1492 1460 1479 0 -2.53(-0.17%)
Apr 17, 2012 1476 1498 1467 1482 0 +19.54(+1.34%)
Apr 16, 2012 1464 1482 1443 1462 0 +4.42(+0.30%)
Apr 13, 2012 1474 1486 1453 1458 0 -29.47(-1.98%)
Apr 12, 2012 1457 1495 1454 1487 0 +29.92(+2.05%)
Apr 11, 2012 1449 1465 1426 1458 0 +26.42(+1.85%)
Apr 10, 2012 1462 1472 1421 1431 0 -34.10(-2.33%)
Apr 09, 2012 1461 1476 1446 1465 0 -22.41(-1.51%)
Apr 05, 2012 1492 1515 1477 1488 0 -17.68(-1.17%)
Apr 04, 2012 1498 1516 1480 1505 0 -12.79(-0.84%)
Apr 03, 2012 1517 1538 1504 1518 0 -4.35(-0.29%)
Apr 02, 2012 1486 1535 1483 1522 0 +30.93(+2.07%)
Mar 30, 2012 1507 1513 1483 1492 0 -8.02(-0.53%)
Mar 29, 2012 1490 1507 1480 1500 0 -4.83(-0.32%)
Mar 28, 2012 1520 1527 1490 1504 0 -18.23(-1.20%)
Mar 27, 2012 1524 1536 1512 1523 0 -4.12(-0.27%)
Mar 26, 2012 1521 1534 1512 1527 0 +19.46(+1.29%)
Mar 23, 2012 1493 1512 1481 1507 0 +15.96(+1.07%)
Mar 22, 2012 1499 1509 1474 1491 0 -22.67(-1.50%)
Mar 21, 2012 1509 1528 1500 1514 0 -0.62(-0.04%)
Mar 20, 2012 1515 1529 1503 1515 0 -14.43(-0.94%)
Mar 19, 2012 1520 1540 1514 1529 0 +4.70(+0.31%)
Mar 16, 2012 1528 1541 1514 1524 0 -6.81(-0.44%)
Mar 15, 2012 1522 1540 1512 1531 0 +7.69(+0.50%)
Mar 14, 2012 1529 1545 1514 1523 0 -8.25(-0.54%)
Mar 13, 2012 1507 1535 1497 1532 0 +35.43(+2.37%)
Mar 12, 2012 1504 1512 1485 1496 0 -7.07(-0.47%)
Mar 09, 2012 1489 1519 1486 1503 0 +13.17(+0.88%)
Mar 08, 2012 1477 1502 1470 1490 0 +20.33(+1.38%)
Mar 07, 2012 1460 1484 1456 1470 0 +7.71(+0.53%)
Mar 06, 2012 1475 1488 1452 1462 0 -36.66(-2.45%)
Mar 05, 2012 1506 1519 1479 1499 0 -14.77(-0.98%)
Mar 02, 2012 1507 1533 1493 1514 0 +1.38(+0.09%)
Mar 01, 2012 1517 1533 1505 1512 0 +2.11(+0.14%)
Feb 29, 2012 1528 1545 1503 1510 0 -18.93(-1.24%)
Feb 28, 2012 1536 1553 1517 1529 0 -11.93(-0.77%)
Feb 27, 2012 1525 1552 1501 1541 0 +8.21(+0.54%)
Feb 24, 2012 1542 1553 1523 1533 0 -11.56(-0.75%)
Feb 23, 2012 1527 1551 1513 1544 0 +16.97(+1.11%)
Feb 22, 2012 1543 1554 1513 1527 0 -18.56(-1.20%)
Feb 21, 2012 1547 1572 1529 1546 0 +3.49(+0.23%)
Feb 17, 2012 1542 1542 1542 0 +12.29(+0.80%)
Feb 16, 2012 1501 1542 1494 1530 0 +30.08(+2.01%)
Feb 15, 2012 1515 1531 1492 1500 0 -14.84(-0.98%)
Feb 14, 2012 1519 1537 1489 1515 0 -31.14(-2.01%)
Feb 13, 2012 1555 1571 1534 1546 0 +6.86(+0.45%)
Feb 10, 2012 1544 1556 1517 1539 0 -30.32(-1.93%)
Feb 09, 2012 1562 1582 1547 1569 0 +9.53(+0.61%)
Feb 08, 2012 1562 1577 1544 1560 0 -0.79(-0.05%)
Feb 07, 2012 1560 1575 1539 1561 0 -1.18(-0.08%)
Feb 06, 2012 1550 1575 1544 1562 0 +1.63(+0.10%)
Feb 03, 2012 1521 1567 1516 1560 0 +47.56(+3.14%)
Feb 02, 2012 1520 1537 1491 1513 0 -12.95(-0.85%)
Feb 01, 2012 1500 1537 1489 1526 0 +39.49(+2.66%)
Jan 31, 2012 1501 1510 1471 1486 0 -3.41(-0.23%)
Jan 30, 2012 1490 1501 1471 1490 0 -14.45(-0.96%)
Jan 27, 2012 1490 1516 1479 1504 0 +7.10(+0.47%)
Jan 26, 2012 1512 1529 1485 1497 0 -8.72(-0.58%)
Jan 25, 2012 1493 1516 1478 1506 0 +9.42(+0.63%)
Jan 24, 2012 1474 1506 1473 1496 0 +4.51(+0.30%)
Jan 23, 2012 1496 1512 1478 1492 0 -7.58(-0.51%)
Jan 20, 2012 1493 1511 1473 1499 0 +0.58(+0.04%)
Jan 19, 2012 1476 1513 1468 1499 0 +25.27(+1.72%)
Jan 18, 2012 1451 1486 1447 1473 0 +14.61(+1.00%)
Jan 17, 2012 1476 1496 1448 1459 0 -5.57(-0.38%)
Jan 13, 2012 1464 1464 1464 0 -29.28(-1.96%)
Jan 12, 2012 1490 1511 1477 1494 0 +5.56(+0.37%)
Jan 11, 2012 1483 1498 1465 1488 0 -6.49(-0.43%)
Jan 10, 2012 1538 1559 1467 1495 0 -25.79(-1.70%)
Jan 09, 2012 1517 1533 1506 1520 0 +4.23(+0.28%)
Jan 06, 2012 1512 1540 1490 1516 0 +7.80(+0.52%)
Jan 05, 2012 1490 1520 1470 1508 0 +0.80(+0.05%)
Jan 04, 2012 1491 1522 1478 1508 0 +40.36(+2.75%)
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%)
Oct 03, 2011 1160 1185 1099 1103 0 -64.86(-5.56%)
Sep 30, 2011 1177 1207 1158 1167 0 -32.04(-2.67%)
Sep 29, 2011 1194 1217 1168 1199 0 +30.51(+2.61%)
Sep 28, 2011 1225 1235 1166 1169 0 -55.14(-4.50%)
Sep 27, 2011 1225 1260 1211 1224 0 +33.41(+2.81%)
Sep 26, 2011 1182 1199 1145 1191 0 +16.10(+1.37%)
Sep 23, 2011 1144 1187 1138 1175 0 +20.50(+1.78%)
Sep 22, 2011 1161 1185 1133 1154 0 -46.31(-3.86%)
Sep 21, 2011 1258 1265 1198 1200 0 -58.34(-4.63%)
Sep 20, 2011 1282 1300 1256 1259 0 -21.90(-1.71%)
Sep 19, 2011 1270 1293 1258 1281 0 -21.95(-1.69%)
Sep 16, 2011 1317 1331 1290 1303 0 -12.27(-0.93%)
Sep 15, 2011 1311 1328 1289 1315 0 +13.07(+1.00%)
Sep 14, 2011 1285 1319 1256 1302 0 +29.23(+2.30%)
Sep 13, 2011 1246 1286 1235 1273 0 +30.49(+2.45%)
Sep 12, 2011 1242 1270 1210 1242 0 -14.06(-1.12%)
Sep 09, 2011 1274 1299 1239 1256 0 -38.36(-2.96%)
Sep 08, 2011 1303 1327 1280 1295 0 -16.31(-1.24%)
Sep 07, 2011 1288 1318 1280 1311 0 +41.48(+3.27%)
Sep 06, 2011 1242 1284 1231 1269 0 -24.98(-1.93%)
Sep 02, 2011 1294 1294 1294 0 -51.49(-3.83%)
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.