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 29, 2010 1287 1309 1256 1265 0 -13.83(-1.08%)
Jan 28, 2010 1322 1329 1266 1278 0 -36.77(-2.80%)
Jan 27, 2010 1289 1329 1276 1315 0 +24.65(+1.91%)
Jan 26, 2010 1267 1312 1272 1291 0 -2.31(-0.18%)
Jan 25, 2010 1314 1326 1286 1293 0 -4.89(-0.38%)
Jan 22, 2010 1329 1344 1291 1298 0 -31.37(-2.36%)
Jan 21, 2010 1364 1372 1322 1329 0 -32.36(-2.38%)
Jan 20, 2010 1360 1379 1338 1362 0 -23.89(-1.72%)
Jan 19, 2010 1372 1399 1363 1385 0 +7.18(+0.52%)
Jan 15, 2010 1378 1378 1378 0 -15.42(-1.11%)
Jan 14, 2010 1374 1400 1364 1394 0 +17.70(+1.29%)
Jan 13, 2010 1391 1400 1350 1376 0 -10.85(-0.78%)
Jan 12, 2010 1383 1407 1365 1387 0 -16.90(-1.20%)
Jan 11, 2010 1399 1424 1384 1404 0 +6.90(+0.49%)
Jan 08, 2010 1386 1416 1371 1397 0 +3.64(+0.26%)
Jan 07, 2010 1388 1410 1369 1393 0 +1.73(+0.12%)
Jan 06, 2010 1391 1409 1377 1391 0 +2.57(+0.19%)
Jan 05, 2010 1359 1408 1352 1389 0 +28.47(+2.09%)
Jan 04, 2010 1340 1373 1330 1360 0 +34.92(+2.63%)
Dec 31, 2009 1326 1326 1326 0 -19.99(-1.49%)
Dec 30, 2009 1326 1351 1323 1345 0 +12.55(+0.94%)
Dec 29, 2009 1339 1354 1325 1333 0 -7.74(-0.58%)
Dec 28, 2009 1347 1361 1329 1341 0 -5.37(-0.40%)
Dec 24, 2009 1337 1351 1328 1346 0 +11.87(+0.89%)
Dec 23, 2009 1333 1350 1316 1334 0 +1.91(+0.14%)
Dec 22, 2009 1325 1343 1317 1332 0 +8.06(+0.61%)
Dec 21, 2009 1316 1339 1311 1324 0 +11.28(+0.86%)
Dec 18, 2009 1311 1328 1293 1313 0 +8.65(+0.66%)
Dec 17, 2009 1314 1329 1292 1304 0 -27.81(-2.09%)
Dec 16, 2009 1329 1351 1315 1332 0 +2.12(+0.16%)
Dec 15, 2009 1324 1349 1313 1330 0 -5.01(-0.38%)
Dec 14, 2009 1333 1345 1320 1335 0 +8.65(+0.65%)
Dec 11, 2009 1322 1338 1308 1326 0 +8.35(+0.63%)
Dec 10, 2009 1315 1336 1290 1318 0 +13.49(+1.03%)
Dec 09, 2009 1303 1319 1282 1304 0 -0.89(-0.07%)
Dec 08, 2009 1307 1322 1287 1305 0 -10.33(-0.79%)
Dec 07, 2009 1312 1337 1299 1316 0 -2.77(-0.21%)
Dec 04, 2009 1308 1332 1284 1318 0 +44.42(+3.49%)
Dec 03, 2009 1268 1318 1271 1274 0 -24.35(-1.88%)
Dec 02, 2009 1285 1323 1279 1298 0 +11.64(+0.90%)
Dec 01, 2009 1273 1299 1267 1287 0 +23.67(+1.87%)
Nov 30, 2009 1261 1274 1238 1263 0 +0.57(+0.05%)
Nov 27, 2009 1240 1279 1236 1263 0 -31.08(-2.40%)
Nov 25, 2009 1294 1294 1294 0 +10.03(+0.78%)
Nov 24, 2009 1283 1301 1267 1284 0 -10.65(-0.82%)
Nov 23, 2009 1306 1326 1280 1294 0 +7.81(+0.61%)
Nov 20, 2009 1284 1304 1264 1286 0 -10.45(-0.81%)
Nov 19, 2009 1294 1310 1272 1297 0 -17.93(-1.36%)
Nov 18, 2009 1319 1328 1299 1315 0 -3.86(-0.29%)
Nov 17, 2009 1309 1328 1296 1319 0 +0.69(+0.05%)
Nov 16, 2009 1311 1336 1295 1318 0 +22.00(+1.70%)
Nov 13, 2009 1298 1321 1273 1296 0 +28.64(+2.26%)
Nov 12, 2009 1276 1307 1258 1267 0 -11.29(-0.88%)
Nov 11, 2009 1274 1296 1256 1279 0 +8.93(+0.70%)
Nov 10, 2009 1259 1284 1241 1270 0 +4.29(+0.34%)
Nov 09, 2009 1242 1272 1233 1265 0 +33.22(+2.70%)
Nov 06, 2009 1215 1247 1201 1232 0 +6.64(+0.54%)
Nov 05, 2009 1212 1237 1199 1226 0 +31.96(+2.68%)
Nov 04, 2009 1244 1251 1188 1194 0 -41.49(-3.36%)
Nov 03, 2009 1200 1244 1185 1235 0 +27.41(+2.27%)
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.