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 (%)
Mar 30, 2012 1507 1513 1483 1492 0 -8.02(-0.53%)
Mar 29, 2012 1490 1507 1480 1500 0 -4.83(-0.32%)
Mar 28, 2012 1520 1527 1490 1504 0 -18.23(-1.20%)
Mar 27, 2012 1524 1536 1512 1523 0 -4.12(-0.27%)
Mar 26, 2012 1521 1534 1512 1527 0 +19.46(+1.29%)
Mar 23, 2012 1493 1512 1481 1507 0 +15.96(+1.07%)
Mar 22, 2012 1499 1509 1474 1491 0 -22.67(-1.50%)
Mar 21, 2012 1509 1528 1500 1514 0 -0.62(-0.04%)
Mar 20, 2012 1515 1529 1503 1515 0 -14.43(-0.94%)
Mar 19, 2012 1520 1540 1514 1529 0 +4.70(+0.31%)
Mar 16, 2012 1528 1541 1514 1524 0 -6.81(-0.44%)
Mar 15, 2012 1522 1540 1512 1531 0 +7.69(+0.50%)
Mar 14, 2012 1529 1545 1514 1523 0 -8.25(-0.54%)
Mar 13, 2012 1507 1535 1497 1532 0 +35.43(+2.37%)
Mar 12, 2012 1504 1512 1485 1496 0 -7.07(-0.47%)
Mar 09, 2012 1489 1519 1486 1503 0 +13.17(+0.88%)
Mar 08, 2012 1477 1502 1470 1490 0 +20.33(+1.38%)
Mar 07, 2012 1460 1484 1456 1470 0 +7.71(+0.53%)
Mar 06, 2012 1475 1488 1452 1462 0 -36.66(-2.45%)
Mar 05, 2012 1506 1519 1479 1499 0 -14.77(-0.98%)
Mar 02, 2012 1507 1533 1493 1514 0 +1.38(+0.09%)
Mar 01, 2012 1517 1533 1505 1512 0 +2.11(+0.14%)
Feb 29, 2012 1528 1545 1503 1510 0 -18.93(-1.24%)
Feb 28, 2012 1536 1553 1517 1529 0 -11.93(-0.77%)
Feb 27, 2012 1525 1552 1501 1541 0 +8.21(+0.54%)
Feb 24, 2012 1542 1553 1523 1533 0 -11.56(-0.75%)
Feb 23, 2012 1527 1551 1513 1544 0 +16.97(+1.11%)
Feb 22, 2012 1543 1554 1513 1527 0 -18.56(-1.20%)
Feb 21, 2012 1547 1572 1529 1546 0 +3.49(+0.23%)
Feb 17, 2012 1542 1542 1542 0 +12.29(+0.80%)
Feb 16, 2012 1501 1542 1494 1530 0 +30.08(+2.01%)
Feb 15, 2012 1515 1531 1492 1500 0 -14.84(-0.98%)
Feb 14, 2012 1519 1537 1489 1515 0 -31.14(-2.01%)
Feb 13, 2012 1555 1571 1534 1546 0 +6.86(+0.45%)
Feb 10, 2012 1544 1556 1517 1539 0 -30.32(-1.93%)
Feb 09, 2012 1562 1582 1547 1569 0 +9.53(+0.61%)
Feb 08, 2012 1562 1577 1544 1560 0 -0.79(-0.05%)
Feb 07, 2012 1560 1575 1539 1561 0 -1.18(-0.08%)
Feb 06, 2012 1550 1575 1544 1562 0 +1.63(+0.10%)
Feb 03, 2012 1521 1567 1516 1560 0 +47.56(+3.14%)
Feb 02, 2012 1520 1537 1491 1513 0 -12.95(-0.85%)
Feb 01, 2012 1500 1537 1489 1526 0 +39.49(+2.66%)
Jan 31, 2012 1501 1510 1471 1486 0 -3.41(-0.23%)
Jan 30, 2012 1490 1501 1471 1490 0 -14.45(-0.96%)
Jan 27, 2012 1490 1516 1479 1504 0 +7.10(+0.47%)
Jan 26, 2012 1512 1529 1485 1497 0 -8.72(-0.58%)
Jan 25, 2012 1493 1516 1478 1506 0 +9.42(+0.63%)
Jan 24, 2012 1474 1506 1473 1496 0 +4.51(+0.30%)
Jan 23, 2012 1496 1512 1478 1492 0 -7.58(-0.51%)
Jan 20, 2012 1493 1511 1473 1499 0 +0.58(+0.04%)
Jan 19, 2012 1476 1513 1468 1499 0 +25.27(+1.72%)
Jan 18, 2012 1451 1486 1447 1473 0 +14.61(+1.00%)
Jan 17, 2012 1476 1496 1448 1459 0 -5.57(-0.38%)
Jan 13, 2012 1464 1464 1464 0 -29.28(-1.96%)
Jan 12, 2012 1490 1511 1477 1494 0 +5.56(+0.37%)
Jan 11, 2012 1483 1498 1465 1488 0 -6.49(-0.43%)
Jan 10, 2012 1538 1559 1467 1495 0 -25.79(-1.70%)
Jan 09, 2012 1517 1533 1506 1520 0 +4.23(+0.28%)
Jan 06, 2012 1512 1540 1490 1516 0 +7.80(+0.52%)
Jan 05, 2012 1490 1520 1470 1508 0 +0.80(+0.05%)
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.