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 (%)
Jul 31, 2013 2221 2252 2207 2223 0 +6.31(+0.28%)
Jul 30, 2013 2206 2263 2189 2217 0 +53.77(+2.49%)
Jul 29, 2013 2151 2177 2137 2163 0 +6.60(+0.31%)
Jul 26, 2013 2152 2173 2138 2157 0 -10.30(-0.48%)
Jul 25, 2013 2163 2190 2144 2167 0 -6.58(-0.30%)
Jul 24, 2013 2204 2210 2164 2174 0 -12.76(-0.58%)
Jul 23, 2013 2167 2204 2134 2186 0 +6.51(+0.30%)
Jul 22, 2013 2174 2195 2165 2180 0 +5.55(+0.26%)
Jul 19, 2013 2168 2189 2150 2174 0 +4.62(+0.21%)
Jul 18, 2013 2149 2190 2139 2170 0 +26.36(+1.23%)
Jul 17, 2013 2137 2158 2122 2143 0 +16.48(+0.77%)
Jul 16, 2013 2144 2153 2118 2127 0 -15.68(-0.73%)
Jul 15, 2013 2139 2153 2124 2142 0 +6.04(+0.28%)
Jul 12, 2013 2128 2147 2112 2136 0 +2.82(+0.13%)
Jul 11, 2013 2131 2145 2113 2134 0 +25.62(+1.22%)
Jul 10, 2013 2094 2118 2086 2108 0 +5.92(+0.28%)
Jul 09, 2013 2090 2116 2079 2102 0 +24.88(+1.20%)
Jul 08, 2013 2064 2089 2058 2077 0 +17.41(+0.85%)
Jul 05, 2013 2041 2066 2026 2060 0 +32.34(+1.60%)
Jul 03, 2013 2027 2027 2027 0 +0.27(+0.01%)
Jul 02, 2013 2027 2055 2006 2027 0 -15.12(-0.74%)
Jul 01, 2013 2020 2058 2015 2042 0 +27.51(+1.37%)
Jun 28, 2013 2001 2032 1990 2015 0 +28.71(+1.45%)
Jun 26, 2013 1996 2008 1972 1986 0 +4.35(+0.22%)
Jun 25, 2013 1973 1994 1945 1982 0 +22.82(+1.16%)
Jun 24, 2013 1966 1991 1923 1959 0 -28.28(-1.42%)
Jun 21, 2013 1990 2004 1955 1987 0 +0.46(+0.02%)
Jun 20, 2013 2032 2038 1973 1987 0 -63.04(-3.08%)
Jun 19, 2013 2059 2081 2033 2050 0 -11.50(-0.56%)
Jun 18, 2013 2054 2078 2043 2061 0 +6.62(+0.32%)
Jun 17, 2013 2069 2078 2040 2055 0 -4.73(-0.23%)
Jun 14, 2013 2073 2081 2051 2059 0 -16.38(-0.79%)
Jun 13, 2013 2036 2086 2023 2076 0 +32.62(+1.60%)
Jun 12, 2013 2081 2088 2031 2043 0 +68.49(+3.47%)
Jun 11, 2013 1962 1993 1948 1975 0 -15.60(-0.78%)
Jun 10, 2013 2004 2016 1973 1990 0 -8.54(-0.43%)
Jun 07, 2013 1985 2006 1972 1999 0 +27.03(+1.37%)
Jun 06, 2013 1959 1982 1949 1972 0 +10.66(+0.54%)
Jun 05, 2013 1989 1997 1950 1961 0 -38.64(-1.93%)
Jun 04, 2013 2005 2029 1978 2000 0 -5.91(-0.29%)
Jun 03, 2013 2000 2027 1963 2006 0 +6.06(+0.30%)
May 31, 2013 2024 2040 1992 2000 0 -38.10(-1.87%)
May 30, 2013 2010 2050 1997 2038 0 +30.98(+1.54%)
May 29, 2013 1992 2022 1977 2007 0 -1.72(-0.09%)
May 28, 2013 2005 2032 1990 2008 0 +26.53(+1.34%)
May 24, 2013 1982 1982 1982 0 -4.90(-0.25%)
May 23, 2013 1956 1995 1941 1987 0 +9.21(+0.47%)
May 22, 2013 2010 2027 1963 1978 0 -28.97(-1.44%)
May 21, 2013 2004 2018 1982 2007 0 -1.79(-0.09%)
May 20, 2013 2005 2023 1992 2008 0 -5.13(-0.25%)
May 17, 2013 1978 2030 1969 2013 0 +48.84(+2.49%)
May 16, 2013 1956 1986 1945 1965 0 +5.86(+0.30%)
May 15, 2013 1927 1964 1920 1959 0 +54.34(+2.85%)
May 13, 2013 1915 1931 1891 1904 0 -16.52(-0.86%)
May 10, 2013 1913 1938 1898 1921 0 +10.70(+0.56%)
May 09, 2013 1940 1949 1897 1910 0 -30.71(-1.58%)
May 08, 2013 1935 1952 1924 1941 0 +6.03(+0.31%)
May 07, 2013 1923 1945 1911 1935 0 +18.31(+0.96%)
May 06, 2013 1893 1930 1886 1917 0 +31.23(+1.66%)
May 03, 2013 1878 1909 1862 1885 0 +24.62(+1.32%)
May 02, 2013 1848 1876 1839 1861 0 +19.30(+1.05%)
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.