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 (%)
Oct 31, 2013 2346 2376 2316 2342 0 -10.86(-0.46%)
Oct 30, 2013 2332 2374 2315 2352 0 +21.97(+0.94%)
Oct 29, 2013 2338 2366 2283 2330 0 -34.89(-1.48%)
Oct 28, 2013 2370 2388 2343 2365 0 -10.91(-0.46%)
Oct 25, 2013 2359 2387 2339 2376 0 +21.75(+0.92%)
Oct 24, 2013 2348 2371 2333 2355 0 +13.61(+0.58%)
Oct 23, 2013 2354 2370 2320 2341 0 -27.99(-1.18%)
Oct 22, 2013 2326 2390 2304 2369 0 +47.24(+2.03%)
Oct 21, 2013 2343 2372 2305 2322 0 -42.87(-1.81%)
Oct 18, 2013 2349 2379 2329 2365 0 +23.70(+1.01%)
Oct 17, 2013 2323 2349 2310 2341 0 +9.07(+0.39%)
Oct 16, 2013 2336 2354 2322 2332 0 +4.77(+0.20%)
Oct 15, 2013 2346 2360 2315 2327 0 -22.05(-0.94%)
Oct 14, 2013 2322 2361 2315 2349 0 +10.32(+0.44%)
Oct 11, 2013 2307 2344 2302 2339 0 +23.45(+1.01%)
Oct 10, 2013 2309 2341 2297 2315 0 +35.01(+1.54%)
Oct 09, 2013 2278 2304 2249 2280 0 -0.19(-0.01%)
Oct 08, 2013 2300 2329 2258 2280 0 -20.77(-0.90%)
Oct 07, 2013 2341 2359 2284 2301 0 -61.05(-2.58%)
Oct 04, 2013 2361 2390 2330 2362 0 +2.40(+0.10%)
Oct 03, 2013 2382 2396 2343 2360 0 -33.56(-1.40%)
Oct 02, 2013 2377 2405 2357 2393 0 -10.70(-0.45%)
Oct 01, 2013 2371 2426 2362 2404 0 +42.47(+1.80%)
Sep 27, 2013 2352 2383 2339 2362 0 -5.83(-0.25%)
Sep 26, 2013 2376 2394 2349 2368 0 -0.22(-0.01%)
Sep 25, 2013 2361 2385 2348 2368 0 +11.54(+0.49%)
Sep 24, 2013 2332 2378 2316 2356 0 +26.07(+1.12%)
Sep 23, 2013 2351 2366 2311 2330 0 -24.41(-1.04%)
Sep 20, 2013 2385 2395 2340 2355 0 +1.59(+0.07%)
Sep 19, 2013 2362 2371 2335 2353 0 +1.91(+0.08%)
Sep 18, 2013 2333 2367 2311 2351 0 +14.06(+0.60%)
Sep 17, 2013 2345 2371 2312 2337 0 -9.31(-0.40%)
Sep 16, 2013 2357 2374 2333 2346 0 +2.88(+0.12%)
Sep 13, 2013 2347 2360 2318 2343 0 +4.92(+0.21%)
Sep 12, 2013 2354 2374 2329 2338 0 -21.54(-0.91%)
Sep 11, 2013 2357 2380 2345 2360 0 +2.38(+0.10%)
Sep 10, 2013 2340 2380 2320 2358 0 +31.17(+1.34%)
Sep 09, 2013 2288 2339 2278 2326 0 +43.19(+1.89%)
Sep 06, 2013 2291 2311 2253 2283 0 +5.81(+0.26%)
Sep 05, 2013 2285 2301 2270 2277 0 -5.09(-0.22%)
Sep 04, 2013 2249 2292 2241 2283 0 +35.62(+1.59%)
Sep 03, 2013 2266 2295 2223 2247 0 +2.98(+0.13%)
Aug 30, 2013 2244 2244 2244 0 -10.82(-0.48%)
Aug 29, 2013 2231 2272 2220 2255 0 +24.30(+1.09%)
Aug 28, 2013 2201 2243 2193 2230 0 +27.52(+1.25%)
Aug 27, 2013 2206 2243 2177 2203 0 -24.75(-1.11%)
Aug 26, 2013 2236 2255 2217 2228 0 -15.70(-0.70%)
Aug 23, 2013 2239 2259 2221 2243 0 +7.95(+0.36%)
Aug 22, 2013 2206 2250 2204 2235 0 +33.33(+1.51%)
Aug 21, 2013 2212 2230 2193 2202 0 -18.86(-0.85%)
Aug 20, 2013 2201 2232 2189 2221 0 +22.42(+1.02%)
Aug 19, 2013 2212 2221 2187 2199 0 -15.66(-0.71%)
Aug 16, 2013 2223 2237 2200 2214 0 -4.37(-0.20%)
Aug 15, 2013 2236 2247 2203 2219 0 -34.54(-1.53%)
Aug 14, 2013 2255 2282 2242 2253 0 -2.62(-0.12%)
Aug 13, 2013 2264 2279 2233 2256 0 -10.06(-0.44%)
Aug 12, 2013 2242 2275 2233 2266 0 +11.05(+0.49%)
Aug 09, 2013 2250 2273 2236 2255 0 +0.18(+0.01%)
Aug 08, 2013 2250 2277 2232 2255 0 +14.37(+0.64%)
Aug 07, 2013 2243 2255 2215 2240 0 -11.04(-0.49%)
Aug 06, 2013 2251 2270 2232 2251 0 -3.75(-0.17%)
Aug 05, 2013 2267 2280 2244 2255 0 -13.96(-0.62%)
Aug 02, 2013 2248 2280 2238 2269 0 +15.32(+0.68%)
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.