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, 2011 1601 1635 1601 1626 0 +11.20(+0.69%)
Mar 30, 2011 1597 1625 1596 1615 0 +19.95(+1.25%)
Mar 29, 2011 1573 1602 1573 1595 0 +14.49(+0.92%)
Mar 28, 2011 1592 1612 1575 1580 0 -28.75(-1.79%)
Mar 25, 2011 1595 1631 1592 1609 0 +12.53(+0.78%)
Mar 24, 2011 1582 1606 1572 1596 0 +10.42(+0.66%)
Mar 23, 2011 1572 1598 1557 1586 0 -1.57(-0.10%)
Mar 22, 2011 1602 1621 1570 1587 0 -17.97(-1.12%)
Mar 21, 2011 1602 1612 1592 1605 0 +46.74(+3.00%)
Mar 18, 2011 1561 1574 1545 1559 0 +20.08(+1.31%)
Mar 17, 2011 1562 1578 1533 1539 0 +0.96(+0.06%)
Mar 16, 2011 1556 1572 1522 1538 0 -22.35(-1.43%)
Mar 15, 2011 1548 1574 1541 1560 0 -12.24(-0.78%)
Mar 14, 2011 1552 1592 1539 1572 0 +1.18(+0.08%)
Mar 11, 2011 1546 1583 1533 1571 0 +33.07(+2.15%)
Mar 10, 2011 1543 1564 1520 1538 0 -30.43(-1.94%)
Mar 09, 2011 1561 1581 1541 1568 0 +1.91(+0.12%)
Mar 08, 2011 1516 1577 1506 1566 0 +51.84(+3.42%)
Mar 07, 2011 1549 1557 1499 1515 0 -26.74(-1.73%)
Mar 04, 2011 1564 1571 1522 1541 0 -23.99(-1.53%)
Mar 03, 2011 1552 1583 1542 1565 0 +28.17(+1.83%)
Mar 02, 2011 1521 1551 1516 1537 0 +9.70(+0.64%)
Mar 01, 2011 1563 1574 1515 1528 0 -13.20(-0.86%)
Feb 28, 2011 1527 1557 1520 1541 0 +7.38(+0.48%)
Feb 25, 2011 1494 1537 1495 1533 0 +30.07(+2.00%)
Feb 24, 2011 1482 1522 1471 1503 0 +4.85(+0.32%)
Feb 23, 2011 1512 1544 1474 1498 0 -31.05(-2.03%)
Feb 22, 2011 1563 1585 1522 1529 0 -68.12(-4.26%)
Feb 18, 2011 1598 1598 1598 0 +11.14(+0.70%)
Feb 17, 2011 1562 1592 1551 1586 0 +14.95(+0.95%)
Feb 16, 2011 1550 1593 1543 1571 0 +23.33(+1.51%)
Feb 15, 2011 1536 1575 1532 1548 0 +1.91(+0.12%)
Feb 14, 2011 1541 1564 1527 1546 0 +1.14(+0.07%)
Feb 11, 2011 1510 1558 1503 1545 0 +5.94(+0.39%)
Feb 10, 2011 1494 1552 1488 1539 0 +51.58(+3.47%)
Feb 09, 2011 1500 1510 1478 1488 0 -16.99(-1.13%)
Feb 08, 2011 1498 1520 1489 1505 0 +4.49(+0.30%)
Feb 07, 2011 1458 1514 1451 1500 0 +41.43(+2.84%)
Feb 04, 2011 1457 1472 1440 1459 0 +17.28(+1.20%)
Feb 03, 2011 1440 1452 1419 1441 0 -0.31(-0.02%)
Feb 02, 2011 1439 1457 1429 1442 0 -5.55(-0.38%)
Feb 01, 2011 1425 1458 1425 1447 0 +25.59(+1.80%)
Jan 31, 2011 1413 1435 1402 1422 0 +12.91(+0.92%)
Jan 28, 2011 1450 1457 1397 1409 0 -46.23(-3.18%)
Jan 27, 2011 1446 1469 1437 1455 0 -9.63(-0.66%)
Jan 26, 2011 1449 1482 1444 1465 0 +15.53(+1.07%)
Jan 25, 2011 1432 1455 1421 1449 0 +11.78(+0.82%)
Jan 24, 2011 1415 1448 1411 1437 0 +16.91(+1.19%)
Jan 21, 2011 1438 1452 1414 1420 0 -9.13(-0.64%)
Jan 20, 2011 1430 1454 1410 1430 0 -11.02(-0.76%)
Jan 19, 2011 1466 1478 1433 1441 0 -28.44(-1.94%)
Jan 18, 2011 1458 1481 1437 1469 0 +2.51(+0.17%)
Jan 14, 2011 1466 1466 1466 0 -8.87(-0.60%)
Jan 13, 2011 1496 1507 1463 1475 0 -25.45(-1.70%)
Jan 12, 2011 1488 1513 1485 1501 0 +15.56(+1.05%)
Jan 11, 2011 1493 1507 1471 1485 0 +0.31(+0.02%)
Jan 10, 2011 1471 1493 1447 1485 0 +11.54(+0.78%)
Jan 07, 2011 1476 1493 1448 1473 0 +17.05(+1.17%)
Jan 06, 2011 1483 1491 1447 1456 0 -29.63(-1.99%)
Jan 05, 2011 1463 1497 1457 1486 0 +18.40(+1.25%)
Jan 04, 2011 1472 1493 1448 1468 0 -6.49(-0.44%)
Jan 03, 2011 1456 1494 1454 1474 0 +28.79(+1.99%)
Dec 31, 2010 1454 1465 1437 1445 0 -9.71(-0.67%)
Dec 30, 2010 1453 1465 1446 1455 0 +1.35(+0.09%)
Dec 29, 2010 1458 1468 1445 1454 0 +1.47(+0.10%)
Dec 28, 2010 1461 1471 1440 1452 0 -8.02(-0.55%)
Dec 27, 2010 1438 1468 1434 1460 0 +11.29(+0.78%)
Dec 23, 2010 1452 1463 1442 1449 0 -8.92(-0.61%)
Dec 22, 2010 1451 1472 1438 1458 0 +7.51(+0.52%)
Dec 21, 2010 1449 1461 1437 1450 0 +9.62(+0.67%)
Dec 20, 2010 1437 1454 1422 1441 0 +3.18(+0.22%)
Dec 17, 2010 1444 1459 1424 1437 0 -12.01(-0.83%)
Dec 16, 2010 1423 1458 1419 1449 0 +21.88(+1.53%)
Dec 15, 2010 1419 1450 1414 1428 0 -1.86(-0.13%)
Dec 14, 2010 1418 1443 1412 1429 0 +0.81(+0.06%)
Dec 10, 2010 1431 1442 1398 1429 0 -0.35(-0.02%)
Dec 09, 2010 1413 1451 1398 1429 0 +38.98(+2.80%)
Dec 08, 2010 1395 1408 1379 1390 0 -3.00(-0.22%)
Dec 07, 2010 1400 1413 1375 1393 0 +6.39(+0.46%)
Dec 06, 2010 1367 1404 1357 1387 0 +16.25(+1.19%)
Dec 03, 2010 1352 1378 1347 1370 0 +16.03(+1.18%)
Dec 02, 2010 1343 1368 1337 1354 0 +15.49(+1.16%)
Dec 01, 2010 1330 1353 1317 1339 0 +35.90(+2.76%)
Nov 30, 2010 1304 1321 1291 1303 0 -13.97(-1.06%)
Nov 29, 2010 1324 1333 1296 1317 0 -15.96(-1.20%)
Nov 26, 2010 1332 1343 1323 1333 0 -8.12(-0.61%)
Nov 24, 2010 1320 1341 1341 1341 0 +30.94(+2.36%)
Nov 23, 2010 1312 1324 1296 1310 0 -20.60(-1.55%)
Nov 22, 2010 1321 1338 1305 1331 0 +2.16(+0.16%)
Nov 19, 2010 1314 1338 1299 1329 0 +10.61(+0.81%)
Nov 18, 2010 1301 1332 1291 1318 0 +33.21(+2.59%)
Nov 17, 2010 1292 1306 1274 1285 0 -6.48(-0.50%)
Nov 16, 2010 1312 1320 1281 1291 0 -29.32(-2.22%)
Nov 15, 2010 1325 1341 1309 1320 0 +4.58(+0.35%)
Nov 12, 2010 1331 1346 1309 1316 0 -26.31(-1.96%)
Nov 11, 2010 1327 1351 1321 1342 0 +2.31(+0.17%)
Nov 10, 2010 1332 1352 1315 1340 0 +2.87(+0.21%)
Nov 09, 2010 1367 1377 1326 1337 0 -32.99(-2.41%)
Nov 08, 2010 1361 1384 1353 1370 0 +2.22(+0.16%)
Nov 05, 2010 1360 1376 1349 1368 0 +9.84(+0.72%)
Nov 04, 2010 1339 1379 1329 1358 0 +38.51(+2.92%)
Nov 03, 2010 1316 1333 1296 1319 0 +6.41(+0.49%)
Nov 02, 2010 1318 1334 1300 1313 0 +2.71(+0.21%)
Nov 01, 2010 1321 1347 1296 1310 0 -7.34(-0.56%)
Oct 29, 2010 1306 1344 1300 1318 0 -7.36(-0.56%)
Oct 28, 2010 1345 1364 1315 1325 0 -34.60(-2.54%)
Oct 27, 2010 1344 1370 1338 1360 0 -11.08(-0.81%)
Oct 25, 2010 1357 1390 1361 1371 0 +8.74(+0.64%)
Oct 22, 2010 1340 1371 1344 1362 0 +7.40(+0.55%)
Oct 21, 2010 1356 1387 1336 1355 0 -26.71(-1.93%)
Oct 20, 2010 1346 1394 1354 1381 0 +29.69(+2.20%)
Oct 19, 2010 1358 1378 1335 1352 0 -24.04(-1.75%)
Oct 18, 2010 1365 1388 1354 1376 0 +8.39(+0.61%)
Oct 15, 2010 1364 1384 1340 1367 0 +13.37(+0.99%)
Oct 14, 2010 1345 1367 1339 1354 0 -3.94(-0.29%)
Oct 13, 2010 1345 1367 1333 1358 0 +21.10(+1.58%)
Oct 12, 2010 1334 1348 1314 1337 0 +20.08(+1.53%)
Oct 11, 2010 1308 1328 1299 1317 0 +10.16(+0.78%)
Oct 08, 2010 1302 1316 1272 1306 0 +31.28(+2.45%)
Oct 07, 2010 1285 1293 1261 1275 0 -2.63(-0.21%)
Oct 06, 2010 1266 1289 1259 1278 0 -0.45(-0.04%)
Oct 05, 2010 1257 1286 1250 1278 0 +39.31(+3.17%)
Oct 04, 2010 1248 1265 1230 1239 0 -19.55(-1.55%)
Oct 01, 2010 1259 1275 1247 1259 0 +4.96(+0.40%)
Sep 30, 2010 1255 1280 1240 1254 0 -3.37(-0.27%)
Sep 29, 2010 1235 1272 1243 1257 0 +0.69(+0.05%)
Sep 28, 2010 1237 1262 1220 1256 0 +10.66(+0.86%)
Sep 27, 2010 1238 1260 1229 1246 0 -0.35(-0.03%)
Sep 24, 2010 1217 1250 1218 1246 0 +36.95(+3.06%)
Sep 23, 2010 1205 1244 1203 1209 0 -24.49(-1.99%)
Sep 22, 2010 1228 1259 1224 1233 0 -20.04(-1.60%)
Sep 21, 2010 1259 1278 1244 1254 0 -16.15(-1.27%)
Sep 20, 2010 1241 1277 1242 1270 0 +17.54(+1.40%)
Sep 17, 2010 1238 1263 1222 1252 0 +12.40(+1.00%)
Sep 15, 2010 1207 1246 1210 1240 0 +11.64(+0.95%)
Sep 14, 2010 1218 1241 1211 1228 0 -0.64(-0.05%)
Sep 13, 2010 1200 1236 1204 1229 0 +27.21(+2.26%)
Sep 10, 2010 1176 1214 1180 1202 0 +12.06(+1.01%)
Sep 09, 2010 1199 1219 1176 1189 0 -8.04(-0.67%)
Sep 08, 2010 1171 1205 1180 1198 0 +15.44(+1.31%)
Sep 07, 2010 1210 1223 1177 1182 0 -40.55(-3.32%)
Sep 03, 2010 1223 1223 1223 0 +24.86(+2.08%)
Sep 02, 2010 1154 1207 1160 1198 0 +29.64(+2.54%)
Sep 01, 2010 1139 1177 1138 1168 0 +39.16(+3.47%)
Aug 31, 2010 1115 1153 1111 1129 0 -7.66(-0.67%)
Aug 30, 2010 1148 1169 1129 1137 0 -27.59(-2.37%)
Aug 27, 2010 1145 1177 1132 1164 0 +17.51(+1.53%)
Aug 26, 2010 1145 1179 1138 1147 0 -9.19(-0.80%)
Aug 25, 2010 1123 1161 1114 1156 0 +17.81(+1.56%)
Aug 24, 2010 1131 1160 1128 1138 0 -24.13(-2.08%)
Aug 23, 2010 1177 1198 1159 1162 0 -21.46(-1.81%)
Aug 20, 2010 1166 1194 1165 1184 0 -3.89(-0.33%)
Aug 19, 2010 1214 1230 1177 1188 0 -41.81(-3.40%)
Aug 18, 2010 1212 1243 1207 1229 0 +7.03(+0.58%)
Aug 17, 2010 1201 1239 1200 1222 0 +26.36(+2.20%)
Aug 16, 2010 1176 1210 1175 1196 0 +3.16(+0.26%)
Aug 13, 2010 1177 1225 1181 1193 0 -7.07(-0.59%)
Aug 12, 2010 1187 1219 1185 1200 0 -17.42(-1.43%)
Aug 11, 2010 1232 1246 1208 1217 0 -48.11(-3.80%)
Aug 10, 2010 1257 1287 1250 1265 0 -27.27(-2.11%)
Aug 09, 2010 1293 1307 1281 1293 0 -1.12(-0.09%)
Aug 06, 2010 1275 1305 1262 1294 0 -13.17(-1.01%)
Aug 05, 2010 1287 1326 1290 1307 0 -23.42(-1.76%)
Aug 04, 2010 1315 1339 1310 1330 0 +10.22(+0.77%)
Aug 03, 2010 1324 1344 1306 1320 0 -15.35(-1.15%)
Aug 02, 2010 1306 1346 1304 1336 0 +40.16(+3.10%)
Jul 30, 2010 1285 1323 1271 1295 0 -17.71(-1.35%)
Jul 29, 2010 1346 1374 1278 1313 0 -30.31(-2.26%)
Jul 28, 2010 1338 1371 1327 1343 0 -12.85(-0.95%)
Jul 27, 2010 1370 1403 1342 1356 0 -43.35(-3.10%)
Jul 26, 2010 1376 1413 1375 1400 0 +17.91(+1.30%)
Jul 23, 2010 1344 1390 1338 1382 0 +25.11(+1.85%)
Jul 22, 2010 1314 1367 1317 1357 0 +52.31(+4.01%)
Jul 21, 2010 1299 1330 1283 1304 0 +6.48(+0.50%)
Jul 20, 2010 1258 1302 1249 1298 0 +28.72(+2.26%)
Jul 19, 2010 1267 1293 1247 1269 0 -7.36(-0.58%)
Jul 16, 2010 1271 1328 1271 1276 0 -46.57(-3.52%)
Jul 15, 2010 1309 1337 1290 1323 0 +4.88(+0.37%)
Jul 14, 2010 1308 1330 1299 1318 0 -5.30(-0.40%)
Jul 13, 2010 1288 1331 1281 1323 0 +54.99(+4.34%)
Jul 12, 2010 1269 1292 1258 1268 0 -13.18(-1.03%)
Jul 09, 2010 1272 1289 1260 1282 0 +10.07(+0.79%)
Jul 08, 2010 1241 1275 1242 1272 0 +29.09(+2.34%)
Jul 07, 2010 1188 1245 1202 1242 0 +40.36(+3.36%)
Jul 06, 2010 1205 1252 1193 1202 0 -18.77(-1.54%)
Jul 02, 2010 1211 1245 1207 1221 0 -2.22(-0.18%)
Jul 01, 2010 1208 1241 1186 1223 0 -0.84(-0.07%)
Jun 30, 2010 1233 1266 1214 1224 0 -15.19(-1.23%)
Jun 29, 2010 1266 1286 1223 1239 0 -65.76(-5.04%)
Jun 25, 2010 1291 1321 1279 1305 0 +5.60(+0.43%)
Jun 24, 2010 1291 1324 1289 1299 0 -18.60(-1.41%)
Jun 23, 2010 1322 1342 1300 1318 0 -14.11(-1.06%)
Jun 22, 2010 1343 1379 1326 1332 0 -24.95(-1.84%)
Jun 21, 2010 1362 1395 1345 1357 0 +1.64(+0.12%)
Jun 18, 2010 1348 1373 1345 1355 0 +3.07(+0.23%)
Jun 17, 2010 1341 1368 1328 1352 0 -2.98(-0.22%)
Jun 16, 2010 1335 1373 1338 1355 0 -13.03(-0.95%)
Jun 15, 2010 1320 1373 1328 1368 0 +40.04(+3.01%)
Jun 14, 2010 1310 1362 1314 1328 0 +10.56(+0.80%)
Jun 11, 2010 1277 1321 1272 1318 0 +24.96(+1.93%)
Jun 10, 2010 1266 1300 1261 1293 0 +44.71(+3.58%)
Jun 09, 2010 1259 1290 1238 1248 0 -12.53(-0.99%)
Jun 08, 2010 1264 1276 1238 1260 0 -2.20(-0.17%)
Jun 07, 2010 1283 1309 1256 1263 0 -29.30(-2.27%)
Jun 04, 2010 1289 1345 1285 1292 0 -64.20(-4.73%)
Jun 03, 2010 1325 1374 1331 1356 0 +11.09(+0.82%)
Jun 02, 2010 1317 1350 1299 1345 0 +36.68(+2.80%)
Jun 01, 2010 1313 1357 1302 1308 0 -33.85(-2.52%)
May 28, 2010 1342 1342 1342 0 -21.88(-1.60%)
May 27, 2010 1323 1367 1322 1364 0 +64.45(+4.96%)
May 26, 2010 1287 1329 1282 1300 0 +11.86(+0.92%)
May 25, 2010 1237 1293 1237 1288 0 -2.99(-0.23%)
May 24, 2010 1290 1318 1281 1291 0 -13.06(-1.00%)
May 21, 2010 1276 1321 1259 1304 0 +8.75(+0.68%)
May 20, 2010 1289 1332 1288 1295 0 -71.31(-5.22%)
May 19, 2010 1354 1393 1333 1366 0 -22.38(-1.61%)
May 18, 2010 1420 1453 1378 1389 0 -40.92(-2.86%)
May 17, 2010 1406 1456 1390 1430 0 +3.32(+0.23%)
May 14, 2010 1423 1456 1411 1426 0 -33.90(-2.32%)
May 13, 2010 1445 1484 1439 1460 0 +2.39(+0.16%)
May 12, 2010 1405 1467 1409 1458 0 +52.57(+3.74%)
May 11, 2010 1414 1427 1396 1405 0 -1.34(-0.10%)
May 10, 2010 1386 1412 1386 1407 0 +73.51(+5.51%)
May 07, 2010 1373 1399 1316 1333 0 -54.23(-3.91%)
May 06, 2010 1409 1452 1304 1387 0 -31.95(-2.25%)
May 05, 2010 1433 1457 1408 1419 0 -29.21(-2.02%)
May 04, 2010 1456 1477 1428 1449 0 -35.68(-2.40%)
May 03, 2010 1444 1496 1446 1484 0 +43.47(+3.02%)
Apr 30, 2010 1485 1509 1435 1441 0 -50.65(-3.40%)
Apr 29, 2010 1478 1509 1451 1491 0 +26.74(+1.83%)
Apr 28, 2010 1486 1519 1454 1465 0 -3.21(-0.22%)
Apr 27, 2010 1488 1513 1456 1468 0 -36.56(-2.43%)
Apr 26, 2010 1502 1528 1488 1504 0 -2.39(-0.16%)
Apr 23, 2010 1487 1527 1486 1507 0 +10.50(+0.70%)
Apr 22, 2010 1462 1502 1454 1496 0 +11.05(+0.74%)
Apr 21, 2010 1465 1495 1450 1485 0 +22.04(+1.51%)
Apr 20, 2010 1447 1473 1447 1463 0 +10.74(+0.74%)
Apr 19, 2010 1437 1470 1423 1453 0 -4.47(-0.31%)
Apr 16, 2010 1463 1496 1435 1457 0 -15.82(-1.07%)
Apr 15, 2010 1436 1481 1440 1473 0 +23.15(+1.60%)
Apr 14, 2010 1420 1458 1406 1450 0 +24.17(+1.70%)
Apr 13, 2010 1383 1433 1380 1425 0 +33.15(+2.38%)
Apr 12, 2010 1374 1402 1372 1392 0 +11.64(+0.84%)
Apr 09, 2010 1371 1392 1364 1381 0 +4.73(+0.34%)
Apr 08, 2010 1363 1387 1352 1376 0 +1.62(+0.12%)
Apr 07, 2010 1373 1389 1359 1374 0 -1.15(-0.08%)
Apr 06, 2010 1360 1387 1358 1376 0 +2.48(+0.18%)
Apr 05, 2010 1357 1380 1355 1373 0 +14.31(+1.05%)
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.