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 (%)
Feb 27, 2009 663.73 693.80 645.29 668.29 0 -7.88(-1.17%)
Feb 26, 2009 687.98 702.75 661.63 676.17 0 -6.08(-0.89%)
Feb 25, 2009 707.68 718.72 667.36 682.25 0 -26.41(-3.73%)
Feb 24, 2009 685.05 716.92 663.27 708.66 0 +28.05(+4.12%)
Feb 23, 2009 723.31 737.66 676.87 680.61 0 -45.69(-6.29%)
Feb 20, 2009 717.97 748.97 698.29 726.30 0 -13.90(-1.88%)
Feb 19, 2009 757.13 774.53 734.12 740.21 0 -13.55(-1.80%)
Feb 18, 2009 745.01 771.28 716.89 753.76 0 +4.31(+0.58%)
Feb 17, 2009 770.25 782.00 737.60 749.45 0 -50.91(-6.36%)
Feb 16, 2009 803.04 823.24 788.02 800.35 0 +0.00(+0.00%)
Feb 13, 2009 803.04 823.24 788.02 800.35 0 -4.47(-0.56%)
Feb 12, 2009 785.12 810.32 770.80 804.83 0 +5.49(+0.69%)
Feb 11, 2009 796.04 813.14 783.35 799.33 0 +9.09(+1.15%)
Feb 10, 2009 821.59 839.04 779.06 790.24 0 -35.11(-4.25%)
Feb 09, 2009 828.65 843.81 806.44 825.35 0 -6.86(-0.82%)
Feb 06, 2009 794.32 847.43 785.78 832.21 0 +36.10(+4.53%)
Feb 05, 2009 764.90 810.68 752.87 796.11 0 +27.45(+3.57%)
Feb 04, 2009 766.22 800.19 748.23 768.66 0 +1.79(+0.23%)
Feb 03, 2009 768.62 783.92 743.82 766.86 0 +4.96(+0.65%)
Feb 02, 2009 759.55 776.78 743.66 761.90 0 -6.33(-0.82%)
Jan 30, 2009 786.83 797.85 759.48 768.23 0 -20.55(-2.61%)
Jan 29, 2009 809.23 821.88 781.15 788.79 0 -31.78(-3.87%)
Jan 28, 2009 796.21 831.65 784.08 820.57 0 +43.29(+5.57%)
Jan 27, 2009 770.51 791.88 761.00 777.28 0 +10.04(+1.31%)
Jan 26, 2009 773.60 797.39 745.45 767.24 0 -4.63(-0.60%)
Jan 23, 2009 741.22 789.28 736.56 771.87 0 +11.85(+1.56%)
Jan 22, 2009 762.26 784.64 739.48 760.02 0 -15.32(-1.98%)
Jan 21, 2009 759.28 784.75 730.96 775.34 0 +29.60(+3.97%)
Jan 20, 2009 807.18 817.69 740.05 745.74 0 -69.44(-8.52%)
Jan 19, 2009 826.07 847.03 776.96 815.17 0 +0.00(+0.00%)
Jan 16, 2009 826.07 847.03 776.96 815.17 0 +7.40(+0.92%)
Jan 15, 2009 792.56 820.35 757.11 807.77 0 +12.19(+1.53%)
Jan 14, 2009 807.32 819.81 769.85 795.58 0 -30.09(-3.64%)
Jan 13, 2009 839.81 856.67 799.68 825.66 0 -15.29(-1.82%)
Jan 12, 2009 874.55 884.49 823.05 840.95 0 -35.40(-4.04%)
Jan 09, 2009 916.93 922.25 863.26 876.35 0 -41.24(-4.49%)
Jan 08, 2009 901.34 926.96 876.87 917.59 0 +6.20(+0.68%)
Jan 07, 2009 903.26 935.44 877.01 911.39 0 -9.56(-1.04%)
Jan 06, 2009 917.17 944.19 888.92 920.95 0 +16.29(+1.80%)
Jan 05, 2009 896.62 920.19 863.21 904.66 0 +6.33(+0.70%)
Jan 02, 2009 876.14 910.27 862.10 898.33 0 +26.76(+3.07%)
Jan 01, 2009 846.48 883.95 833.88 871.57 0 +0.00(+0.00%)
Dec 31, 2008 846.48 883.95 833.88 871.57 0 +24.53(+2.90%)
Dec 30, 2008 817.52 853.94 805.24 847.04 0 +37.67(+4.65%)
Dec 29, 2008 826.21 834.55 791.86 809.37 0 -13.42(-1.63%)
Dec 26, 2008 811.43 833.52 798.57 822.78 0 +13.52(+1.67%)
Dec 25, 2008 810.10 820.36 794.61 809.26 0 +0.00(+0.00%)
Dec 24, 2008 810.10 820.36 794.61 809.26 0 -1.30(-0.16%)
Dec 23, 2008 835.36 849.26 793.65 810.57 0 -11.24(-1.37%)
Dec 22, 2008 846.41 852.25 790.16 821.81 0 -25.56(-3.02%)
Dec 19, 2008 852.08 874.39 825.39 847.37 0 +12.03(+1.44%)
Dec 18, 2008 872.26 888.79 819.00 835.34 0 -37.68(-4.32%)
Dec 17, 2008 847.59 890.43 834.90 873.02 0 +2.72(+0.31%)
Dec 16, 2008 825.34 876.82 810.31 870.30 0 +53.15(+6.50%)
Dec 15, 2008 843.93 861.23 800.73 817.15 0 -20.81(-2.48%)
Dec 12, 2008 777.78 850.48 756.98 837.97 0 +30.23(+3.74%)
Dec 11, 2008 860.51 874.58 794.74 807.73 0 -50.38(-5.87%)
Dec 10, 2008 838.27 875.95 824.26 858.11 0 +33.01(+4.00%)
Dec 09, 2008 839.57 867.71 807.59 825.10 0 -17.74(-2.10%)
Dec 08, 2008 840.51 877.11 808.71 842.84 0 +23.10(+2.82%)
Dec 05, 2008 761.95 824.12 738.93 819.74 0 +46.87(+6.06%)
Dec 04, 2008 782.30 819.14 751.67 772.87 0 -22.35(-2.81%)
Dec 03, 2008 767.92 811.07 743.30 795.22 0 +14.69(+1.88%)
Dec 02, 2008 745.29 791.55 733.58 780.53 0 +47.74(+6.52%)
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.