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 (%)
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%)
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.