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, 2009 1316 1336 1292 1321 0 -4.96(-0.37%)
Aug 28, 2009 1368 1376 1310 1326 0 -31.83(-2.34%)
Aug 27, 2009 1357 1374 1314 1358 0 -1.39(-0.10%)
Aug 26, 2009 1371 1383 1340 1359 0 -18.35(-1.33%)
Aug 25, 2009 1348 1404 1362 1377 0 +15.25(+1.12%)
Aug 24, 2009 1370 1414 1348 1362 0 -27.75(-2.00%)
Aug 21, 2009 1401 1430 1369 1390 0 +2.01(+0.14%)
Aug 20, 2009 1366 1397 1357 1388 0 +17.90(+1.31%)
Aug 19, 2009 1339 1382 1327 1370 0 +10.82(+0.80%)
Aug 18, 2009 1333 1368 1319 1359 0 +28.18(+2.12%)
Aug 17, 2009 1341 1359 1314 1331 0 -36.01(-2.63%)
Aug 14, 2009 1396 1406 1347 1367 0 -30.58(-2.19%)
Aug 13, 2009 1393 1409 1366 1397 0 +14.38(+1.04%)
Aug 12, 2009 1363 1404 1356 1383 0 +19.72(+1.45%)
Aug 11, 2009 1355 1383 1339 1363 0 -6.10(-0.45%)
Aug 10, 2009 1367 1393 1347 1369 0 -12.36(-0.89%)
Aug 07, 2009 1367 1416 1346 1382 0 +24.04(+1.77%)
Aug 06, 2009 1400 1418 1346 1358 0 -22.38(-1.62%)
Aug 05, 2009 1396 1410 1352 1380 0 -6.82(-0.49%)
Aug 04, 2009 1363 1417 1347 1387 0 +14.65(+1.07%)
Aug 03, 2009 1344 1391 1329 1372 0 +47.64(+3.60%)
Jul 31, 2009 1267 1349 1284 1325 0 +31.90(+2.47%)
Jul 30, 2009 1229 1315 1231 1293 0 +72.78(+5.97%)
Jul 29, 2009 1232 1244 1198 1220 0 -19.23(-1.55%)
Jul 28, 2009 1219 1252 1206 1239 0 +9.93(+0.81%)
Jul 27, 2009 1234 1248 1218 1229 0 -11.03(-0.89%)
Jul 24, 2009 1219 1253 1210 1240 0 +8.92(+0.72%)
Jul 23, 2009 1175 1244 1174 1231 0 +49.86(+4.22%)
Jul 22, 2009 1124 1192 1123 1182 0 +33.07(+2.88%)
Jul 21, 2009 1152 1167 1126 1149 0 +128.20(+12.56%)
Jun 26, 2009 1013 1041 996.75 1020 0 +4.35(+0.43%)
Jun 25, 2009 1005 1026 994.52 1016 0 +3.17(+0.31%)
Jun 24, 2009 1013 1048 1001 1013 0 +9.69(+0.97%)
Jun 23, 2009 1020 1032 979.28 1003 0 -9.63(-0.95%)
Jun 22, 2009 1048 1061 1002 1013 0 -52.13(-4.90%)
Jun 19, 2009 1068 1089 1052 1065 0 +8.95(+0.85%)
Jun 18, 2009 1047 1071 1028 1056 0 +9.98(+0.95%)
Jun 17, 2009 1044 1067 1016 1046 0 -0.81(-0.08%)
Jun 16, 2009 1061 1081 1029 1047 0 -6.11(-0.58%)
Jun 15, 2009 1074 1088 1040 1053 0 -30.86(-2.85%)
Jun 12, 2009 1103 1113 1058 1084 0 -24.55(-2.22%)
Jun 11, 2009 1097 1132 1089 1108 0 +16.65(+1.53%)
Jun 10, 2009 1117 1129 1066 1092 0 -13.63(-1.23%)
Jun 09, 2009 1080 1119 1062 1105 0 +28.73(+2.67%)
Jun 08, 2009 1066 1091 1050 1077 0 -11.71(-1.08%)
Jun 05, 2009 1071 1113 1052 1088 0 +29.14(+2.75%)
Jun 04, 2009 1032 1070 1022 1059 0 +23.61(+2.28%)
Jun 03, 2009 1031 1042 1001 1035 0 -8.91(-0.85%)
Jun 02, 2009 1035 1063 1007 1044 0 +0.57(+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.