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, 2010 1366 1379 1344 1349 0 -24.89(-1.81%)
Mar 30, 2010 1373 1390 1356 1374 0 -1.83(-0.13%)
Mar 29, 2010 1378 1389 1360 1375 0 +4.09(+0.30%)
Mar 26, 2010 1373 1392 1358 1371 0 -2.93(-0.21%)
Mar 25, 2010 1385 1407 1369 1374 0 -7.28(-0.53%)
Mar 24, 2010 1379 1400 1371 1381 0 -12.62(-0.91%)
Mar 23, 2010 1366 1402 1363 1394 0 +21.23(+1.55%)
Mar 22, 2010 1348 1384 1345 1373 0 +5.53(+0.40%)
Mar 19, 2010 1376 1394 1350 1367 0 -11.70(-0.85%)
Mar 18, 2010 1393 1401 1371 1379 0 -14.74(-1.06%)
Mar 17, 2010 1382 1408 1382 1394 0 +7.08(+0.51%)
Mar 16, 2010 1372 1399 1369 1387 0 +5.79(+0.42%)
Mar 15, 2010 1373 1387 1367 1381 0 -6.41(-0.46%)
Mar 12, 2010 1398 1413 1372 1387 0 +1.97(+0.14%)
Mar 11, 2010 1376 1395 1358 1385 0 +6.65(+0.48%)
Mar 10, 2010 1374 1389 1356 1379 0 +4.84(+0.35%)
Mar 09, 2010 1364 1386 1354 1374 0 +2.90(+0.21%)
Mar 08, 2010 1370 1381 1355 1371 0 +5.08(+0.37%)
Mar 05, 2010 1351 1374 1338 1366 0 +24.01(+1.79%)
Mar 04, 2010 1325 1350 1322 1342 0 +0.42(+0.03%)
Mar 03, 2010 1327 1357 1325 1341 0 +1.54(+0.11%)
Mar 02, 2010 1326 1360 1323 1340 0 +13.50(+1.02%)
Mar 01, 2010 1289 1337 1298 1326 0 +28.67(+2.21%)
Feb 26, 2010 1285 1311 1280 1298 0 +3.07(+0.24%)
Feb 25, 2010 1272 1300 1266 1295 0 -8.10(-0.62%)
Feb 24, 2010 1273 1311 1283 1303 0 +18.63(+1.45%)
Feb 23, 2010 1280 1311 1277 1284 0 -21.21(-1.62%)
Feb 22, 2010 1308 1325 1295 1305 0 -9.40(-0.71%)
Feb 19, 2010 1325 1346 1301 1315 0 -24.36(-1.82%)
Feb 18, 2010 1294 1355 1310 1339 0 +27.92(+2.13%)
Feb 17, 2010 1278 1326 1283 1311 0 +15.51(+1.20%)
Feb 16, 2010 1281 1310 1275 1296 0 +4.82(+0.37%)
Feb 12, 2010 1291 1291 1291 0 +5.30(+0.41%)
Feb 11, 2010 1230 1289 1232 1286 0 +47.30(+3.82%)
Feb 10, 2010 1207 1254 1225 1238 0 -8.42(-0.68%)
Feb 09, 2010 1232 1259 1228 1247 0 +21.42(+1.75%)
Feb 08, 2010 1222 1255 1211 1225 0 -14.19(-1.14%)
Feb 05, 2010 1247 1269 1202 1239 0 -20.17(-1.60%)
Feb 04, 2010 1272 1299 1253 1260 0 -41.71(-3.21%)
Feb 03, 2010 1287 1325 1286 1301 0 +3.70(+0.29%)
Feb 02, 2010 1271 1309 1273 1298 0 +21.53(+1.69%)
Feb 01, 2010 1261 1292 1255 1276 0 +11.40(+0.90%)
Jan 29, 2010 1287 1309 1256 1265 0 -13.83(-1.08%)
Jan 28, 2010 1322 1329 1266 1278 0 -36.77(-2.80%)
Jan 27, 2010 1289 1329 1276 1315 0 +24.65(+1.91%)
Jan 26, 2010 1267 1312 1272 1291 0 -2.31(-0.18%)
Jan 25, 2010 1314 1326 1286 1293 0 -4.89(-0.38%)
Jan 22, 2010 1329 1344 1291 1298 0 -31.37(-2.36%)
Jan 21, 2010 1364 1372 1322 1329 0 -32.36(-2.38%)
Jan 20, 2010 1360 1379 1338 1362 0 -23.89(-1.72%)
Jan 19, 2010 1372 1399 1363 1385 0 +7.18(+0.52%)
Jan 15, 2010 1378 1378 1378 0 -15.42(-1.11%)
Jan 14, 2010 1374 1400 1364 1394 0 +17.70(+1.29%)
Jan 13, 2010 1391 1400 1350 1376 0 -10.85(-0.78%)
Jan 12, 2010 1383 1407 1365 1387 0 -16.90(-1.20%)
Jan 11, 2010 1399 1424 1384 1404 0 +6.90(+0.49%)
Jan 08, 2010 1386 1416 1371 1397 0 +3.64(+0.26%)
Jan 07, 2010 1388 1410 1369 1393 0 +1.73(+0.12%)
Jan 06, 2010 1391 1409 1377 1391 0 +2.57(+0.19%)
Jan 05, 2010 1359 1408 1352 1389 0 +28.47(+2.09%)
Jan 04, 2010 1340 1373 1330 1360 0 +34.92(+2.63%)
Dec 31, 2009 1326 1326 1326 0 -19.99(-1.49%)
Dec 30, 2009 1326 1351 1323 1345 0 +12.55(+0.94%)
Dec 29, 2009 1339 1354 1325 1333 0 -7.74(-0.58%)
Dec 28, 2009 1347 1361 1329 1341 0 -5.37(-0.40%)
Dec 24, 2009 1337 1351 1328 1346 0 +11.87(+0.89%)
Dec 23, 2009 1333 1350 1316 1334 0 +1.91(+0.14%)
Dec 22, 2009 1325 1343 1317 1332 0 +8.06(+0.61%)
Dec 21, 2009 1316 1339 1311 1324 0 +11.28(+0.86%)
Dec 18, 2009 1311 1328 1293 1313 0 +8.65(+0.66%)
Dec 17, 2009 1314 1329 1292 1304 0 -27.81(-2.09%)
Dec 16, 2009 1329 1351 1315 1332 0 +2.12(+0.16%)
Dec 15, 2009 1324 1349 1313 1330 0 -5.01(-0.38%)
Dec 14, 2009 1333 1345 1320 1335 0 +8.65(+0.65%)
Dec 11, 2009 1322 1338 1308 1326 0 +8.35(+0.63%)
Dec 10, 2009 1315 1336 1290 1318 0 +13.49(+1.03%)
Dec 09, 2009 1303 1319 1282 1304 0 -0.89(-0.07%)
Dec 08, 2009 1307 1322 1287 1305 0 -10.33(-0.79%)
Dec 07, 2009 1312 1337 1299 1316 0 -2.77(-0.21%)
Dec 04, 2009 1308 1332 1284 1318 0 +44.42(+3.49%)
Dec 03, 2009 1268 1318 1271 1274 0 -24.35(-1.88%)
Dec 02, 2009 1285 1323 1279 1298 0 +11.64(+0.90%)
Dec 01, 2009 1273 1299 1267 1287 0 +23.67(+1.87%)
Nov 30, 2009 1261 1274 1238 1263 0 +0.57(+0.05%)
Nov 27, 2009 1240 1279 1236 1263 0 -31.08(-2.40%)
Nov 25, 2009 1294 1294 1294 0 +10.03(+0.78%)
Nov 24, 2009 1283 1301 1267 1284 0 -10.65(-0.82%)
Nov 23, 2009 1306 1326 1280 1294 0 +7.81(+0.61%)
Nov 20, 2009 1284 1304 1264 1286 0 -10.45(-0.81%)
Nov 19, 2009 1294 1310 1272 1297 0 -17.93(-1.36%)
Nov 18, 2009 1319 1328 1299 1315 0 -3.86(-0.29%)
Nov 17, 2009 1309 1328 1296 1319 0 +0.69(+0.05%)
Nov 16, 2009 1311 1336 1295 1318 0 +22.00(+1.70%)
Nov 13, 2009 1298 1321 1273 1296 0 +28.64(+2.26%)
Nov 12, 2009 1276 1307 1258 1267 0 -11.29(-0.88%)
Nov 11, 2009 1274 1296 1256 1279 0 +8.93(+0.70%)
Nov 10, 2009 1259 1284 1241 1270 0 +4.29(+0.34%)
Nov 09, 2009 1242 1272 1233 1265 0 +33.22(+2.70%)
Nov 06, 2009 1215 1247 1201 1232 0 +6.64(+0.54%)
Nov 05, 2009 1212 1237 1199 1226 0 +31.96(+2.68%)
Nov 04, 2009 1244 1251 1188 1194 0 -41.49(-3.36%)
Nov 03, 2009 1200 1244 1185 1235 0 +27.41(+2.27%)
Nov 02, 2009 1219 1244 1179 1208 0 +6.19(+0.52%)
Oct 30, 2009 1235 1246 1182 1201 0 -27.37(-2.23%)
Oct 29, 2009 1238 1253 1180 1229 0 +2.38(+0.19%)
Oct 28, 2009 1338 1348 1175 1226 0 -126.27(-9.33%)
Oct 27, 2009 1376 1391 1343 1353 0 -22.79(-1.66%)
Oct 26, 2009 1389 1430 1357 1376 0 -21.18(-1.52%)
Oct 23, 2009 1398 1409 1384 1397 0 -14.21(-1.01%)
Oct 22, 2009 1388 1425 1361 1411 0 +23.19(+1.67%)
Oct 21, 2009 1394 1433 1376 1388 0 -5.98(-0.43%)
Oct 20, 2009 1377 1406 1376 1394 0 -33.82(-2.37%)
Oct 19, 2009 1421 1453 1407 1428 0 +10.05(+0.71%)
Oct 16, 2009 1433 1445 1396 1417 0 -20.18(-1.40%)
Oct 15, 2009 1419 1456 1403 1438 0 -5.38(-0.37%)
Oct 14, 2009 1434 1452 1417 1443 0 +28.91(+2.04%)
Oct 13, 2009 1408 1434 1394 1414 0 -5.79(-0.41%)
Oct 12, 2009 1420 1444 1399 1420 0 +6.74(+0.48%)
Oct 09, 2009 1397 1418 1383 1413 0 +15.49(+1.11%)
Oct 08, 2009 1382 1421 1374 1398 0 +26.51(+1.93%)
Oct 07, 2009 1368 1392 1353 1371 0 -4.21(-0.31%)
Oct 06, 2009 1358 1389 1348 1375 0 +26.79(+1.99%)
Oct 05, 2009 1318 1355 1310 1349 0 +37.52(+2.86%)
Oct 02, 2009 1327 1345 1293 1311 0 -34.84(-2.59%)
Oct 01, 2009 1391 1397 1341 1346 0 -49.59(-3.55%)
Sep 30, 2009 1412 1423 1371 1396 0 -12.31(-0.87%)
Sep 29, 2009 1370 1427 1384 1408 0 +14.36(+1.03%)
Sep 28, 2009 1340 1406 1354 1393 0 +36.88(+2.72%)
Sep 25, 2009 1370 1386 1341 1357 0 -20.27(-1.47%)
Sep 24, 2009 1405 1417 1349 1377 0 -23.57(-1.68%)
Sep 23, 2009 1411 1438 1391 1400 0 -12.98(-0.92%)
Sep 22, 2009 1391 1428 1381 1413 0 +25.14(+1.81%)
Sep 21, 2009 1367 1413 1365 1388 0 -16.54(-1.18%)
Sep 18, 2009 1398 1426 1377 1405 0 +6.15(+0.44%)
Sep 17, 2009 1370 1428 1361 1399 0 +17.10(+1.24%)
Sep 16, 2009 1368 1407 1368 1382 0 -2.08(-0.15%)
Sep 15, 2009 1394 1412 1357 1384 0 -3.36(-0.24%)
Sep 14, 2009 1374 1428 1366 1387 0 +26.95(+1.98%)
Sep 11, 2009 1367 1393 1347 1360 0 -7.02(-0.51%)
Sep 10, 2009 1344 1378 1318 1367 0 +19.17(+1.42%)
Sep 09, 2009 1333 1368 1314 1348 0 +18.45(+1.39%)
Sep 08, 2009 1315 1344 1306 1329 0 +17.87(+1.36%)
Sep 04, 2009 1312 1312 1312 0 +13.63(+1.05%)
Sep 03, 2009 1263 1303 1270 1298 0 +17.86(+1.40%)
Sep 02, 2009 1287 1309 1270 1280 0 -10.40(-0.81%)
Sep 01, 2009 1312 1349 1275 1290 0 -30.31(-2.29%)
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%)
Jun 01, 2009 1017 1063 1005 1044 0 +47.09(+4.72%)
May 29, 2009 993.10 1007 975.33 996.73 0 +7.10(+0.72%)
May 28, 2009 993.53 1012 959.69 989.63 0 +4.19(+0.43%)
May 27, 2009 1031 1039 973.96 985.43 0 -48.73(-4.71%)
May 26, 2009 982.52 1044 969.66 1034 0 +45.92(+4.65%)
May 25, 2009 996.13 1013 970.75 988.24 0 +0.00(+0.00%)
May 22, 2009 996.13 1013 970.75 988.24 0 -3.50(-0.35%)
May 21, 2009 999.08 1013 963.97 991.75 0 -21.67(-2.14%)
May 20, 2009 1032 1067 1003 1013 0 -13.57(-1.32%)
May 19, 2009 1010 1048 994.97 1027 0 +17.98(+1.78%)
May 18, 2009 985.93 1017 976.12 1009 0 +33.41(+3.43%)
May 15, 2009 978.12 1007 955.66 975.60 0 -4.08(-0.42%)
May 14, 2009 941.07 1005 933.23 979.68 0 +34.06(+3.60%)
May 13, 2009 995.87 1006 929.12 945.62 0 -74.51(-7.30%)
May 12, 2009 1041 1054 994.52 1020 0 -14.84(-1.43%)
May 11, 2009 1049 1063 1019 1035 0 -33.82(-3.16%)
May 08, 2009 1043 1084 1025 1069 0 +48.66(+4.77%)
May 07, 2009 1089 1104 1004 1020 0 -48.18(-4.51%)
May 06, 2009 1042 1103 1014 1068 0 +41.42(+4.03%)
May 05, 2009 1043 1060 1002 1027 0 -18.88(-1.81%)
May 04, 2009 1003 1050 994.29 1046 0 +54.08(+5.45%)
May 01, 2009 977.34 1004 963.38 991.69 0 +12.27(+1.25%)
Apr 30, 2009 996.36 1022 963.24 979.42 0 -5.93(-0.60%)
Apr 29, 2009 923.65 1003 916.38 985.36 0 +56.28(+6.06%)
Apr 28, 2009 910.45 950.98 891.34 929.07 0 +4.21(+0.46%)
Apr 27, 2009 927.21 955.39 896.32 924.86 0 -17.63(-1.87%)
Apr 24, 2009 911.02 959.86 899.19 942.49 0 +41.61(+4.62%)
Apr 23, 2009 907.00 921.53 878.35 900.89 0 -3.32(-0.37%)
Apr 22, 2009 873.32 933.65 862.48 904.20 0 +22.70(+2.58%)
Apr 21, 2009 819.17 898.08 830.17 881.50 0 +31.42(+3.70%)
Apr 20, 2009 892.29 903.07 835.76 850.08 0 -66.10(-7.21%)
Apr 17, 2009 900.88 933.66 886.57 916.18 0 +17.45(+1.94%)
Apr 16, 2009 873.16 913.38 852.24 898.73 0 +15.01(+1.70%)
Apr 15, 2009 858.16 895.42 848.11 883.72 0 +19.95(+2.31%)
Apr 14, 2009 873.77 896.94 844.12 863.77 0 -23.82(-2.68%)
Apr 13, 2009 871.12 902.00 842.20 887.59 0 +10.54(+1.20%)
Apr 10, 2009 846.69 888.91 834.88 877.04 0 +0.00(+0.00%)
Apr 09, 2009 846.69 888.91 834.88 877.04 0 +49.61(+6.00%)
Apr 08, 2009 811.93 840.46 799.50 827.43 0 +37.93(+4.80%)
Apr 07, 2009 807.81 820.46 775.93 789.50 0 -36.90(-4.47%)
Apr 06, 2009 814.15 836.58 797.77 826.41 0 +2.23(+0.27%)
Apr 03, 2009 808.78 832.06 788.14 824.17 0 +11.66(+1.44%)
Apr 02, 2009 787.66 839.75 781.91 812.51 0 +45.68(+5.96%)
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.