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 (%)
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%)
Apr 01, 2009 736.57 773.49 722.60 766.83 0 +18.04(+2.41%)
Mar 31, 2009 752.95 770.90 724.28 748.79 0 +8.58(+1.16%)
Mar 30, 2009 758.52 770.29 716.49 740.22 0 -41.56(-5.32%)
Mar 27, 2009 785.96 802.96 770.74 781.78 0 -18.91(-2.36%)
Mar 26, 2009 778.34 810.26 763.14 800.69 0 +27.62(+3.57%)
Mar 25, 2009 763.88 800.66 739.63 773.07 0 +12.96(+1.70%)
Mar 24, 2009 759.33 784.65 747.40 760.11 0 -14.13(-1.82%)
Mar 23, 2009 746.06 776.87 738.86 774.24 0 +57.09(+7.96%)
Mar 20, 2009 750.23 764.26 704.22 717.15 0 -33.27(-4.43%)
Mar 19, 2009 746.06 767.64 730.86 750.42 0 +10.80(+1.46%)
Mar 18, 2009 695.80 747.03 682.31 739.62 0 +43.14(+6.19%)
Mar 17, 2009 677.16 700.43 661.97 696.48 0 +21.57(+3.20%)
Mar 16, 2009 686.79 707.15 668.08 674.91 0 -7.43(-1.09%)
Mar 13, 2009 678.12 698.47 659.39 682.34 0 +11.03(+1.64%)
Mar 12, 2009 637.40 677.04 619.78 671.31 0 +29.17(+4.54%)
Mar 11, 2009 640.54 660.29 620.98 642.14 0 +10.57(+1.67%)
Mar 10, 2009 601.04 641.90 594.60 631.57 0 +46.43(+7.93%)
Mar 09, 2009 590.26 614.73 568.74 585.15 0 -1.58(-0.27%)
Mar 06, 2009 592.44 606.30 561.36 586.73 0 -0.61(-0.10%)
Mar 05, 2009 616.78 622.11 579.86 587.34 0 -37.42(-5.99%)
Mar 04, 2009 623.92 639.86 608.93 624.76 0 +14.16(+2.32%)
Mar 03, 2009 638.02 648.95 601.99 610.61 0 -15.84(-2.53%)
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.