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 (%)
Dec 31, 2014 2838 2838 2838 2838 0 -16.58(-0.58%)
Dec 30, 2014 2857 2879 2839 2855 0 -8.77(-0.31%)
Dec 29, 2014 2843 2880 2832 2864 0 +16.41(+0.58%)
Dec 26, 2014 2838 2865 2826 2847 0 +18.73(+0.66%)
Dec 24, 2014 2828 2828 2828 2828 0 +2.68(+0.09%)
Dec 23, 2014 2821 2854 2799 2826 0 +23.52(+0.84%)
Dec 22, 2014 2802 2819 2780 2802 0 +8.38(+0.30%)
Dec 19, 2014 2767 2817 2750 2794 0 +37.71(+1.37%)
Dec 18, 2014 2741 2766 2716 2756 0 +47.42(+1.75%)
Dec 17, 2014 2653 2716 2625 2709 0 +73.01(+2.77%)
Dec 16, 2014 2636 2678 2635 2636 0 +5.08(+0.19%)
Dec 15, 2014 2652 2673 2615 2631 0 -8.62(-0.33%)
Dec 12, 2014 2660 2683 2626 2639 0 -44.72(-1.67%)
Dec 11, 2014 2682 2727 2668 2684 0 +18.24(+0.68%)
Dec 10, 2014 2698 2719 2655 2666 0 -41.22(-1.52%)
Dec 09, 2014 2658 2713 2638 2707 0 +18.70(+0.70%)
Dec 08, 2014 2728 2741 2674 2688 0 -48.41(-1.77%)
Dec 05, 2014 2728 2762 2714 2737 0 +2.68(+0.10%)
Dec 04, 2014 2729 2754 2706 2734 0 -5.96(-0.22%)
Dec 03, 2014 2721 2767 2705 2740 0 +21.88(+0.80%)
Dec 02, 2014 2699 2749 2692 2718 0 +18.97(+0.70%)
Dec 01, 2014 2725 2752 2679 2699 0 -37.49(-1.37%)
Nov 28, 2014 2743 2785 2717 2737 0 +0.65(+0.02%)
Nov 26, 2014 2736 2736 2736 2736 0 +11.03(+0.40%)
Nov 25, 2014 2744 2763 2708 2725 0 +2.84(+0.10%)
Nov 24, 2014 2706 2739 2692 2722 0 +17.72(+0.66%)
Nov 21, 2014 2724 2740 2691 2704 0 +7.77(+0.29%)
Nov 20, 2014 2656 2704 2652 2697 0 +18.52(+0.69%)
Nov 19, 2014 2690 2700 2650 2678 0 -4.02(-0.15%)
Nov 18, 2014 2663 2704 2655 2682 0 +19.87(+0.75%)
Nov 17, 2014 2660 2696 2643 2662 0 -3.08(-0.12%)
Nov 14, 2014 2654 2681 2639 2665 0 +2.36(+0.09%)
Nov 13, 2014 2672 2689 2646 2663 0 -4.82(-0.18%)
Nov 12, 2014 2650 2683 2640 2668 0 +7.36(+0.28%)
Nov 11, 2014 2664 2681 2643 2660 0 -3.75(-0.14%)
Nov 10, 2014 2649 2672 2631 2664 0 +17.28(+0.65%)
Nov 07, 2014 2648 2676 2623 2647 0 +2.77(+0.10%)
Nov 06, 2014 2619 2661 2604 2644 0 +28.44(+1.09%)
Nov 05, 2014 2594 2634 2580 2616 0 +38.68(+1.50%)
Nov 04, 2014 2581 2607 2552 2577 0 -12.31(-0.48%)
Nov 03, 2014 2584 2617 2570 2589 0 +3.91(+0.15%)
Oct 31, 2014 2548 2599 2523 2585 0 +42.65(+1.68%)
Oct 30, 2014 2509 2565 2495 2543 0 +64.27(+2.59%)
Oct 28, 2014 2405 2487 2395 2478 0 +84.71(+3.54%)
Oct 27, 2014 2400 2418 2375 2394 0 -19.71(-0.82%)
Oct 24, 2014 2421 2436 2394 2414 0 -6.38(-0.26%)
Oct 23, 2014 2392 2445 2368 2420 0 +12.35(+0.51%)
Oct 21, 2014 2355 2421 2348 2408 0 +92.20(+3.98%)
Oct 20, 2014 2276 2316 2272 2315 0 +30.65(+1.34%)
Oct 17, 2014 2285 2292 2278 2285 0 +21.12(+0.93%)
Oct 16, 2014 2206 2288 2201 2264 0 +17.99(+0.80%)
Oct 15, 2014 2207 2260 2169 2246 0 +7.91(+0.35%)
Oct 14, 2014 2218 2258 2205 2238 0 +28.41(+1.29%)
Oct 13, 2014 2243 2275 2202 2209 0 -28.53(-1.27%)
Oct 10, 2014 2278 2304 2230 2238 0 -41.96(-1.84%)
Oct 09, 2014 2345 2353 2271 2280 0 -69.97(-2.98%)
Oct 08, 2014 2297 2359 2267 2350 0 +44.76(+1.94%)
Oct 07, 2014 2355 2366 2296 2305 0 -61.97(-2.62%)
Oct 06, 2014 2391 2409 2359 2367 0 -11.54(-0.49%)
Oct 03, 2014 2387 2402 2361 2378 0 +6.45(+0.27%)
Oct 02, 2014 2352 2390 2330 2372 0 +17.30(+0.73%)
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.