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 (%)
Feb 28, 2014 2585 2621 2572 2594 0 +14.35(+0.56%)
Feb 27, 2014 2549 2589 2540 2580 0 +23.40(+0.92%)
Feb 26, 2014 2539 2580 2519 2556 0 +23.24(+0.92%)
Feb 25, 2014 2537 2558 2515 2533 0 +5.01(+0.20%)
Feb 24, 2014 2537 2558 2506 2528 0 +8.14(+0.32%)
Feb 21, 2014 2536 2545 2509 2520 0 -11.03(-0.44%)
Feb 20, 2014 2519 2560 2505 2531 0 +17.80(+0.71%)
Feb 19, 2014 2517 2547 2500 2513 0 -15.18(-0.60%)
Feb 18, 2014 2531 2551 2504 2528 0 -5.18(-0.20%)
Feb 14, 2014 2534 2534 2534 0 +4.36(+0.17%)
Feb 13, 2014 2446 2545 2430 2529 0 +96.14(+3.95%)
Feb 12, 2014 2435 2463 2420 2433 0 +5.67(+0.23%)
Feb 11, 2014 2400 2438 2390 2427 0 +31.01(+1.29%)
Feb 10, 2014 2402 2418 2377 2396 0 -9.54(-0.40%)
Feb 07, 2014 2401 2417 2368 2406 0 +33.74(+1.42%)
Feb 06, 2014 2337 2399 2328 2372 0 +41.95(+1.80%)
Feb 05, 2014 2322 2342 2293 2330 0 -2.70(-0.12%)
Feb 04, 2014 2319 2350 2297 2333 0 +19.87(+0.86%)
Feb 03, 2014 2401 2415 2296 2313 0 -89.76(-3.74%)
Jan 31, 2014 2371 2427 2358 2403 0 +0.90(+0.04%)
Jan 30, 2014 2389 2414 2373 2402 0 +29.13(+1.23%)
Jan 29, 2014 2370 2406 2350 2373 0 -19.13(-0.80%)
Jan 28, 2014 2377 2407 2365 2392 0 +19.52(+0.82%)
Jan 27, 2014 2389 2414 2345 2372 0 -19.17(-0.80%)
Jan 24, 2014 2452 2457 2383 2392 0 -78.84(-3.19%)
Jan 23, 2014 2482 2496 2446 2470 0 -25.82(-1.03%)
Jan 22, 2014 2502 2511 2477 2496 0 +4.04(+0.16%)
Jan 21, 2014 2520 2532 2478 2492 0 -9.64(-0.39%)
Jan 17, 2014 2502 2502 2502 0 -30.19(-1.19%)
Jan 16, 2014 2541 2554 2516 2532 0 -9.51(-0.37%)
Jan 15, 2014 2543 2566 2524 2542 0 -1.26(-0.05%)
Jan 14, 2014 2526 2557 2513 2543 0 +25.71(+1.02%)
Jan 13, 2014 2569 2584 2503 2517 0 -49.18(-1.92%)
Jan 10, 2014 2547 2587 2523 2566 0 +35.03(+1.38%)
Jan 09, 2014 2532 2572 2504 2531 0 +6.96(+0.28%)
Jan 08, 2014 2502 2536 2475 2524 0 +25.51(+1.02%)
Jan 07, 2014 2499 2528 2475 2499 0 +19.20(+0.77%)
Jan 06, 2014 2488 2511 2458 2480 0 +1.43(+0.06%)
Jan 03, 2014 2486 2508 2453 2478 0 -3.63(-0.15%)
Jan 02, 2014 2506 2517 2467 2482 0 -33.26(-1.32%)
Dec 31, 2013 2515 2515 2515 0 +5.03(+0.20%)
Dec 30, 2013 2483 2521 2461 2510 0 +21.68(+0.87%)
Dec 27, 2013 2486 2503 2452 2488 0 +2.84(+0.11%)
Dec 26, 2013 2490 2510 2469 2486 0 -0.82(-0.03%)
Dec 24, 2013 2486 2486 2486 0 +21.90(+0.89%)
Dec 23, 2013 2454 2482 2438 2464 0 +21.18(+0.87%)
Dec 20, 2013 2421 2457 2399 2443 0 +28.11(+1.16%)
Dec 19, 2013 2414 2433 2391 2415 0 -3.30(-0.14%)
Dec 18, 2013 2404 2432 2365 2418 0 +19.63(+0.82%)
Dec 17, 2013 2398 2418 2382 2399 0 -0.55(-0.02%)
Dec 16, 2013 2396 2422 2370 2399 0 +14.40(+0.60%)
Dec 13, 2013 2388 2406 2365 2385 0 +3.03(+0.13%)
Dec 12, 2013 2372 2399 2357 2382 0 +9.60(+0.40%)
Dec 11, 2013 2402 2412 2357 2372 0 -30.45(-1.27%)
Dec 10, 2013 2406 2431 2391 2403 0 -12.87(-0.53%)
Dec 09, 2013 2420 2440 2400 2416 0 -4.87(-0.20%)
Dec 06, 2013 2406 2431 2386 2421 0 +38.05(+1.60%)
Dec 05, 2013 2356 2391 2344 2382 0 +26.48(+1.12%)
Dec 04, 2013 2345 2384 2330 2356 0 -3.26(-0.14%)
Dec 03, 2013 2377 2393 2337 2359 0 -23.80(-1.00%)
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.