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 (%)
Jan 31, 2014 2371 2427 2358 2403 0 +0.90(+0.04%)
Jan 30, 2014 2389 2414 2373 2402 0 +29.13(+1.23%)
Jan 29, 2014 2370 2406 2350 2373 0 -19.13(-0.80%)
Jan 28, 2014 2377 2407 2365 2392 0 +19.52(+0.82%)
Jan 27, 2014 2389 2414 2345 2372 0 -19.17(-0.80%)
Jan 24, 2014 2452 2457 2383 2392 0 -78.84(-3.19%)
Jan 23, 2014 2482 2496 2446 2470 0 -25.82(-1.03%)
Jan 22, 2014 2502 2511 2477 2496 0 +4.04(+0.16%)
Jan 21, 2014 2520 2532 2478 2492 0 -9.64(-0.39%)
Jan 17, 2014 2502 2502 2502 0 -30.19(-1.19%)
Jan 16, 2014 2541 2554 2516 2532 0 -9.51(-0.37%)
Jan 15, 2014 2543 2566 2524 2542 0 -1.26(-0.05%)
Jan 14, 2014 2526 2557 2513 2543 0 +25.71(+1.02%)
Jan 13, 2014 2569 2584 2503 2517 0 -49.18(-1.92%)
Jan 10, 2014 2547 2587 2523 2566 0 +35.03(+1.38%)
Jan 09, 2014 2532 2572 2504 2531 0 +6.96(+0.28%)
Jan 08, 2014 2502 2536 2475 2524 0 +25.51(+1.02%)
Jan 07, 2014 2499 2528 2475 2499 0 +19.20(+0.77%)
Jan 06, 2014 2488 2511 2458 2480 0 +1.43(+0.06%)
Jan 03, 2014 2486 2508 2453 2478 0 -3.63(-0.15%)
Jan 02, 2014 2506 2517 2467 2482 0 -33.26(-1.32%)
Dec 31, 2013 2515 2515 2515 0 +5.03(+0.20%)
Dec 30, 2013 2483 2521 2461 2510 0 +21.68(+0.87%)
Dec 27, 2013 2486 2503 2452 2488 0 +2.84(+0.11%)
Dec 26, 2013 2490 2510 2469 2486 0 -0.82(-0.03%)
Dec 24, 2013 2486 2486 2486 0 +21.90(+0.89%)
Dec 23, 2013 2454 2482 2438 2464 0 +21.18(+0.87%)
Dec 20, 2013 2421 2457 2399 2443 0 +28.11(+1.16%)
Dec 19, 2013 2414 2433 2391 2415 0 -3.30(-0.14%)
Dec 18, 2013 2404 2432 2365 2418 0 +19.63(+0.82%)
Dec 17, 2013 2398 2418 2382 2399 0 -0.55(-0.02%)
Dec 16, 2013 2396 2422 2370 2399 0 +14.40(+0.60%)
Dec 13, 2013 2388 2406 2365 2385 0 +3.03(+0.13%)
Dec 12, 2013 2372 2399 2357 2382 0 +9.60(+0.40%)
Dec 11, 2013 2402 2412 2357 2372 0 -30.45(-1.27%)
Dec 10, 2013 2406 2431 2391 2403 0 -12.87(-0.53%)
Dec 09, 2013 2420 2440 2400 2416 0 -4.87(-0.20%)
Dec 06, 2013 2406 2431 2386 2421 0 +38.05(+1.60%)
Dec 05, 2013 2356 2391 2344 2382 0 +26.48(+1.12%)
Dec 04, 2013 2345 2384 2330 2356 0 -3.26(-0.14%)
Dec 03, 2013 2377 2393 2337 2359 0 -23.80(-1.00%)
Dec 02, 2013 2409 2430 2369 2383 0 -23.36(-0.97%)
Nov 29, 2013 2410 2425 2395 2406 0 +1.96(+0.08%)
Nov 27, 2013 2404 2404 2404 0 +13.70(+0.57%)
Nov 26, 2013 2380 2404 2362 2391 0 +7.82(+0.33%)
Nov 25, 2013 2371 2401 2356 2383 0 +15.37(+0.65%)
Nov 22, 2013 2366 2377 2343 2368 0 +3.71(+0.16%)
Nov 21, 2013 2348 2375 2338 2364 0 +23.63(+1.01%)
Nov 20, 2013 2340 2363 2320 2340 0 +3.26(+0.14%)
Nov 19, 2013 2350 2364 2325 2337 0 -13.52(-0.58%)
Nov 18, 2013 2369 2386 2341 2350 0 -16.24(-0.69%)
Nov 15, 2013 2361 2377 2337 2367 0 +13.06(+0.55%)
Nov 14, 2013 2366 2384 2339 2354 0 +19.70(+0.84%)
Nov 12, 2013 2331 2345 2304 2334 0 -2.48(-0.11%)
Nov 11, 2013 2330 2353 2316 2336 0 +3.65(+0.16%)
Nov 08, 2013 2333 2382 2291 2333 0 -4.41(-0.19%)
Nov 07, 2013 2343 2384 2302 2337 0 +4.85(+0.21%)
Nov 06, 2013 2347 2369 2311 2332 0 -5.56(-0.24%)
Nov 05, 2013 2349 2369 2307 2338 0 -14.92(-0.63%)
Nov 04, 2013 2340 2367 2323 2353 0 +14.28(+0.61%)
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.