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 (%)
Nov 30, 2011 1420 1462 1411 1451 0 +86.91(+6.37%)
Nov 29, 2011 1371 1386 1352 1364 0 -4.21(-0.31%)
Nov 28, 2011 1338 1378 1335 1368 0 +75.53(+5.84%)
Nov 25, 2011 1294 1320 1289 1293 0 -9.39(-0.72%)
Nov 23, 2011 1302 1302 1302 0 -41.45(-3.08%)
Nov 22, 2011 1335 1361 1327 1344 0 +2.34(+0.17%)
Nov 21, 2011 1345 1356 1318 1341 0 -38.83(-2.81%)
Nov 18, 2011 1389 1403 1366 1380 0 -1.94(-0.14%)
Nov 17, 2011 1416 1428 1371 1382 0 -37.82(-2.66%)
Nov 16, 2011 1433 1461 1416 1420 0 -27.50(-1.90%)
Nov 15, 2011 1421 1458 1409 1447 0 +21.18(+1.48%)
Nov 14, 2011 1426 1446 1406 1426 0 -12.39(-0.86%)
Nov 11, 2011 1422 1456 1416 1439 0 +31.17(+2.21%)
Nov 10, 2011 1412 1432 1388 1408 0 +14.73(+1.06%)
Nov 09, 2011 1404 1429 1372 1393 0 -61.40(-4.22%)
Nov 08, 2011 1450 1462 1418 1454 0 +13.68(+0.95%)
Nov 07, 2011 1436 1454 1405 1440 0 -4.22(-0.29%)
Nov 04, 2011 1430 1453 1407 1445 0 -6.32(-0.44%)
Nov 03, 2011 1416 1458 1386 1451 0 +51.39(+3.67%)
Nov 02, 2011 1393 1416 1371 1400 0 +29.24(+2.13%)
Nov 01, 2011 1373 1408 1340 1370 0 -67.45(-4.69%)
Oct 31, 2011 1458 1488 1418 1438 0 -41.73(-2.82%)
Oct 28, 2011 1490 1515 1464 1480 0 +11.69(+0.80%)
Oct 27, 2011 1449 1490 1432 1468 0 +53.60(+3.79%)
Oct 26, 2011 1403 1426 1374 1414 0 +24.02(+1.73%)
Oct 25, 2011 1398 1421 1355 1390 0 -22.70(-1.61%)
Oct 24, 2011 1376 1431 1363 1413 0 +42.52(+3.10%)
Oct 21, 2011 1342 1379 1329 1370 0 +43.61(+3.29%)
Oct 20, 2011 1314 1337 1286 1327 0 +11.11(+0.84%)
Oct 19, 2011 1343 1357 1307 1316 0 -33.25(-2.46%)
Oct 18, 2011 1306 1364 1288 1349 0 +45.13(+3.46%)
Oct 17, 2011 1334 1345 1297 1304 0 -43.45(-3.22%)
Oct 14, 2011 1335 1358 1318 1347 0 +29.65(+2.25%)
Oct 13, 2011 1316 1330 1290 1318 0 -12.27(-0.92%)
Oct 12, 2011 1307 1348 1306 1330 0 +29.30(+2.25%)
Oct 11, 2011 1266 1309 1258 1301 0 +23.70(+1.86%)
Oct 10, 2011 1244 1283 1241 1277 0 +58.23(+4.78%)
Oct 07, 2011 1254 1265 1205 1219 0 -27.87(-2.24%)
Oct 06, 2011 1223 1254 1218 1247 0 +39.80(+3.30%)
Oct 05, 2011 1173 1215 1149 1207 0 +33.94(+2.89%)
Oct 04, 2011 1087 1180 1059 1173 0 +70.23(+6.37%)
Oct 03, 2011 1160 1185 1099 1103 0 -64.86(-5.56%)
Sep 30, 2011 1177 1207 1158 1167 0 -32.04(-2.67%)
Sep 29, 2011 1194 1217 1168 1199 0 +30.51(+2.61%)
Sep 28, 2011 1225 1235 1166 1169 0 -55.14(-4.50%)
Sep 27, 2011 1225 1260 1211 1224 0 +33.41(+2.81%)
Sep 26, 2011 1182 1199 1145 1191 0 +16.10(+1.37%)
Sep 23, 2011 1144 1187 1138 1175 0 +20.50(+1.78%)
Sep 22, 2011 1161 1185 1133 1154 0 -46.31(-3.86%)
Sep 21, 2011 1258 1265 1198 1200 0 -58.34(-4.63%)
Sep 20, 2011 1282 1300 1256 1259 0 -21.90(-1.71%)
Sep 19, 2011 1270 1293 1258 1281 0 -21.95(-1.69%)
Sep 16, 2011 1317 1331 1290 1303 0 -12.27(-0.93%)
Sep 15, 2011 1311 1328 1289 1315 0 +13.07(+1.00%)
Sep 14, 2011 1285 1319 1256 1302 0 +29.23(+2.30%)
Sep 13, 2011 1246 1286 1235 1273 0 +30.49(+2.45%)
Sep 12, 2011 1242 1270 1210 1242 0 -14.06(-1.12%)
Sep 09, 2011 1274 1299 1239 1256 0 -38.36(-2.96%)
Sep 08, 2011 1303 1327 1280 1295 0 -16.31(-1.24%)
Sep 07, 2011 1288 1318 1280 1311 0 +41.48(+3.27%)
Sep 06, 2011 1242 1284 1231 1269 0 -24.98(-1.93%)
Sep 02, 2011 1294 1294 1294 0 -51.49(-3.83%)
Sep 01, 2011 1372 1393 1338 1346 0 -31.71(-2.30%)
Aug 31, 2011 1380 1413 1359 1378 0 +6.92(+0.50%)
Aug 30, 2011 1354 1386 1340 1371 0 +0.05(+0.00%)
Aug 29, 2011 1321 1377 1320 1371 0 +68.03(+5.22%)
Aug 26, 2011 1254 1313 1244 1303 0 +28.90(+2.27%)
Aug 25, 2011 1329 1333 1266 1274 0 -39.48(-3.01%)
Aug 24, 2011 1275 1320 1266 1313 0 +28.69(+2.23%)
Aug 23, 2011 1224 1287 1214 1284 0 +63.27(+5.18%)
Aug 22, 2011 1259 1282 1212 1221 0 -2.77(-0.23%)
Aug 19, 2011 1232 1279 1208 1224 0 -35.95(-2.85%)
Aug 18, 2011 1308 1320 1246 1260 0 -102.89(-7.55%)
Aug 17, 2011 1381 1400 1348 1363 0 -15.61(-1.13%)
Aug 16, 2011 1379 1402 1359 1378 0 -19.10(-1.37%)
Aug 15, 2011 1375 1403 1364 1397 0 +34.59(+2.54%)
Aug 12, 2011 1333 1386 1319 1363 0 +40.30(+3.05%)
Aug 11, 2011 1270 1348 1253 1323 0 +52.71(+4.15%)
Aug 10, 2011 1297 1330 1263 1270 0 -61.03(-4.59%)
Aug 09, 2011 1324 1337 1234 1331 0 +84.96(+6.82%)
Aug 08, 2011 1326 1353 1235 1246 0 -132.19(-9.59%)
Aug 05, 2011 1416 1437 1341 1378 0 -11.06(-0.80%)
Aug 04, 2011 1483 1499 1378 1389 0 -133.40(-8.76%)
Aug 03, 2011 1500 1535 1467 1523 0 +11.25(+0.74%)
Aug 02, 2011 1549 1581 1504 1511 0 -54.70(-3.49%)
Aug 01, 2011 1591 1608 1544 1566 0 -11.83(-0.75%)
Jul 29, 2011 1555 1596 1537 1578 0 -0.05(-0.00%)
Jul 28, 2011 1644 1667 1562 1578 0 -37.68(-2.33%)
Jul 27, 2011 1638 1658 1607 1616 0 -36.30(-2.20%)
Jul 26, 2011 1669 1689 1625 1652 0 -34.14(-2.02%)
Jul 25, 2011 1681 1707 1672 1686 0 -16.92(-0.99%)
Jul 22, 2011 1706 1713 1698 1703 0 -5.40(-0.32%)
Jul 21, 2011 1692 1726 1677 1708 0 +26.86(+1.60%)
Jul 20, 2011 1675 1699 1627 1681 0 -10.51(-0.62%)
Jul 19, 2011 1665 1703 1655 1692 0 +38.78(+2.35%)
Jul 18, 2011 1680 1697 1640 1653 0 -36.97(-2.19%)
Jul 15, 2011 1675 1696 1668 1690 0 +16.07(+0.96%)
Jul 14, 2011 1680 1705 1658 1674 0 -6.42(-0.38%)
Jul 13, 2011 1681 1713 1670 1681 0 +4.91(+0.29%)
Jul 12, 2011 1658 1699 1653 1676 0 +5.48(+0.33%)
Jul 11, 2011 1674 1696 1657 1670 0 -36.58(-2.14%)
Jul 08, 2011 1697 1718 1682 1707 0 -19.30(-1.12%)
Jul 07, 2011 1739 1758 1714 1726 0 -2.29(-0.13%)
Jul 06, 2011 1693 1739 1685 1728 0 +26.89(+1.58%)
Jul 05, 2011 1695 1718 1685 1701 0 -0.35(-0.02%)
Jul 01, 2011 1702 1702 1702 0 +31.04(+1.86%)
Jun 30, 2011 1660 1683 1650 1671 0 +17.31(+1.05%)
Jun 29, 2011 1643 1663 1627 1653 0 +14.60(+0.89%)
Jun 28, 2011 1622 1647 1617 1639 0 +18.22(+1.12%)
Jun 27, 2011 1610 1637 1594 1621 0 +8.23(+0.51%)
Jun 24, 2011 1613 1627 1592 1612 0 +1.36(+0.08%)
Jun 23, 2011 1584 1617 1566 1611 0 +2.55(+0.16%)
Jun 22, 2011 1610 1635 1603 1608 0 -12.20(-0.75%)
Jun 21, 2011 1584 1628 1578 1621 0 +47.07(+2.99%)
Jun 20, 2011 1573 1581 1565 1574 0 +8.75(+0.56%)
Jun 17, 2011 1581 1590 1550 1565 0 +1.39(+0.09%)
Jun 16, 2011 1558 1582 1541 1563 0 +1.29(+0.08%)
Jun 15, 2011 1565 1589 1548 1562 0 -22.04(-1.39%)
Jun 14, 2011 1574 1605 1568 1584 0 +25.59(+1.64%)
Jun 13, 2011 1575 1585 1544 1559 0 -7.31(-0.47%)
Jun 10, 2011 1588 1609 1551 1566 0 -47.79(-2.96%)
Jun 09, 2011 1612 1640 1595 1614 0 +6.70(+0.42%)
Jun 08, 2011 1611 1628 1597 1607 0 -10.76(-0.67%)
Jun 07, 2011 1628 1642 1605 1618 0 +1.45(+0.09%)
Jun 06, 2011 1635 1648 1608 1616 0 -23.52(-1.43%)
Jun 03, 2011 1639 1666 1622 1640 0 -27.05(-1.62%)
May 24, 2011 1694 1711 1661 1667 0 -24.04(-1.42%)
May 23, 2011 1684 1704 1670 1691 0 -27.94(-1.63%)
May 20, 2011 1726 1740 1697 1719 0 -18.00(-1.04%)
May 19, 2011 1730 1755 1716 1737 0 +6.92(+0.40%)
May 18, 2011 1694 1736 1690 1730 0 +39.79(+2.35%)
May 17, 2011 1719 1727 1672 1690 0 -38.96(-2.25%)
May 16, 2011 1732 1759 1718 1729 0 -10.65(-0.61%)
May 13, 2011 1761 1774 1731 1740 0 -20.15(-1.14%)
May 12, 2011 1733 1774 1719 1760 0 +16.51(+0.95%)
May 11, 2011 1784 1792 1729 1743 0 -46.58(-2.60%)
May 10, 2011 1766 1802 1757 1790 0 +26.26(+1.49%)
May 09, 2011 1727 1771 1720 1764 0 +37.37(+2.16%)
May 06, 2011 1734 1757 1714 1726 0 +10.22(+0.60%)
May 05, 2011 1710 1748 1695 1716 0 -10.88(-0.63%)
May 04, 2011 1741 1756 1713 1727 0 -15.58(-0.89%)
May 03, 2011 1748 1772 1722 1743 0 -9.44(-0.54%)
May 02, 2011 1754 1761 1748 1752 0 -10.73(-0.61%)
Apr 29, 2011 1751 1790 1736 1763 0 +60.10(+3.53%)
Apr 28, 2011 1692 1714 1683 1703 0 +2.73(+0.16%)
Apr 27, 2011 1689 1715 1677 1700 0 +11.99(+0.71%)
Apr 26, 2011 1676 1722 1653 1688 0 +36.25(+2.19%)
Apr 25, 2011 1652 1662 1631 1652 0 +2.76(+0.17%)
Apr 21, 2011 1635 1660 1621 1649 0 +19.06(+1.17%)
Apr 20, 2011 1632 1645 1617 1630 0 +26.09(+1.63%)
Apr 19, 2011 1592 1618 1582 1604 0 +16.77(+1.06%)
Apr 18, 2011 1585 1603 1556 1587 0 -21.64(-1.35%)
Apr 15, 2011 1592 1617 1580 1609 0 +18.10(+1.14%)
Apr 14, 2011 1582 1601 1569 1591 0 -7.50(-0.47%)
Apr 13, 2011 1611 1621 1586 1598 0 -1.12(-0.07%)
Apr 12, 2011 1588 1618 1574 1599 0 -0.76(-0.05%)
Apr 11, 2011 1621 1631 1588 1600 0 -20.09(-1.24%)
Apr 08, 2011 1644 1656 1612 1620 0 -16.75(-1.02%)
Apr 07, 2011 1654 1677 1633 1637 0 -18.88(-1.14%)
Apr 06, 2011 1670 1685 1643 1656 0 -9.21(-0.55%)
Apr 05, 2011 1645 1680 1637 1665 0 +17.74(+1.08%)
Apr 04, 2011 1640 1661 1629 1647 0 +2.24(+0.14%)
Apr 01, 2011 1629 1663 1625 1645 0 +19.19(+1.18%)
Mar 31, 2011 1601 1635 1601 1626 0 +11.20(+0.69%)
Mar 30, 2011 1597 1625 1596 1615 0 +19.95(+1.25%)
Mar 29, 2011 1573 1602 1573 1595 0 +14.49(+0.92%)
Mar 28, 2011 1592 1612 1575 1580 0 -28.75(-1.79%)
Mar 25, 2011 1595 1631 1592 1609 0 +12.53(+0.78%)
Mar 24, 2011 1582 1606 1572 1596 0 +10.42(+0.66%)
Mar 23, 2011 1572 1598 1557 1586 0 -1.57(-0.10%)
Mar 22, 2011 1602 1621 1570 1587 0 -17.97(-1.12%)
Mar 21, 2011 1602 1612 1592 1605 0 +46.74(+3.00%)
Mar 18, 2011 1561 1574 1545 1559 0 +20.08(+1.31%)
Mar 17, 2011 1562 1578 1533 1539 0 +0.96(+0.06%)
Mar 16, 2011 1556 1572 1522 1538 0 -22.35(-1.43%)
Mar 15, 2011 1548 1574 1541 1560 0 -12.24(-0.78%)
Mar 14, 2011 1552 1592 1539 1572 0 +1.18(+0.08%)
Mar 11, 2011 1546 1583 1533 1571 0 +33.07(+2.15%)
Mar 10, 2011 1543 1564 1520 1538 0 -30.43(-1.94%)
Mar 09, 2011 1561 1581 1541 1568 0 +1.91(+0.12%)
Mar 08, 2011 1516 1577 1506 1566 0 +51.84(+3.42%)
Mar 07, 2011 1549 1557 1499 1515 0 -26.74(-1.73%)
Mar 04, 2011 1564 1571 1522 1541 0 -23.99(-1.53%)
Mar 03, 2011 1552 1583 1542 1565 0 +28.17(+1.83%)
Mar 02, 2011 1521 1551 1516 1537 0 +9.70(+0.64%)
Mar 01, 2011 1563 1574 1515 1528 0 -13.20(-0.86%)
Feb 28, 2011 1527 1557 1520 1541 0 +7.38(+0.48%)
Feb 25, 2011 1494 1537 1495 1533 0 +30.07(+2.00%)
Feb 24, 2011 1482 1522 1471 1503 0 +4.85(+0.32%)
Feb 23, 2011 1512 1544 1474 1498 0 -31.05(-2.03%)
Feb 22, 2011 1563 1585 1522 1529 0 -68.12(-4.26%)
Feb 18, 2011 1598 1598 1598 0 +11.14(+0.70%)
Feb 17, 2011 1562 1592 1551 1586 0 +14.95(+0.95%)
Feb 16, 2011 1550 1593 1543 1571 0 +23.33(+1.51%)
Feb 15, 2011 1536 1575 1532 1548 0 +1.91(+0.12%)
Feb 14, 2011 1541 1564 1527 1546 0 +1.14(+0.07%)
Feb 11, 2011 1510 1558 1503 1545 0 +5.94(+0.39%)
Feb 10, 2011 1494 1552 1488 1539 0 +51.58(+3.47%)
Feb 09, 2011 1500 1510 1478 1488 0 -16.99(-1.13%)
Feb 08, 2011 1498 1520 1489 1505 0 +4.49(+0.30%)
Feb 07, 2011 1458 1514 1451 1500 0 +41.43(+2.84%)
Feb 04, 2011 1457 1472 1440 1459 0 +17.28(+1.20%)
Feb 03, 2011 1440 1452 1419 1441 0 -0.31(-0.02%)
Feb 02, 2011 1439 1457 1429 1442 0 -5.55(-0.38%)
Feb 01, 2011 1425 1458 1425 1447 0 +25.59(+1.80%)
Jan 31, 2011 1413 1435 1402 1422 0 +12.91(+0.92%)
Jan 28, 2011 1450 1457 1397 1409 0 -46.23(-3.18%)
Jan 27, 2011 1446 1469 1437 1455 0 -9.63(-0.66%)
Jan 26, 2011 1449 1482 1444 1465 0 +15.53(+1.07%)
Jan 25, 2011 1432 1455 1421 1449 0 +11.78(+0.82%)
Jan 24, 2011 1415 1448 1411 1437 0 +16.91(+1.19%)
Jan 21, 2011 1438 1452 1414 1420 0 -9.13(-0.64%)
Jan 20, 2011 1430 1454 1410 1430 0 -11.02(-0.76%)
Jan 19, 2011 1466 1478 1433 1441 0 -28.44(-1.94%)
Jan 18, 2011 1458 1481 1437 1469 0 +2.51(+0.17%)
Jan 14, 2011 1466 1466 1466 0 -8.87(-0.60%)
Jan 13, 2011 1496 1507 1463 1475 0 -25.45(-1.70%)
Jan 12, 2011 1488 1513 1485 1501 0 +15.56(+1.05%)
Jan 11, 2011 1493 1507 1471 1485 0 +0.31(+0.02%)
Jan 10, 2011 1471 1493 1447 1485 0 +11.54(+0.78%)
Jan 07, 2011 1476 1493 1448 1473 0 +17.05(+1.17%)
Jan 06, 2011 1483 1491 1447 1456 0 -29.63(-1.99%)
Jan 05, 2011 1463 1497 1457 1486 0 +18.40(+1.25%)
Jan 04, 2011 1472 1493 1448 1468 0 -6.49(-0.44%)
Jan 03, 2011 1456 1494 1454 1474 0 +28.79(+1.99%)
Dec 31, 2010 1454 1465 1437 1445 0 -9.71(-0.67%)
Dec 30, 2010 1453 1465 1446 1455 0 +1.35(+0.09%)
Dec 29, 2010 1458 1468 1445 1454 0 +1.47(+0.10%)
Dec 28, 2010 1461 1471 1440 1452 0 -8.02(-0.55%)
Dec 27, 2010 1438 1468 1434 1460 0 +11.29(+0.78%)
Dec 23, 2010 1452 1463 1442 1449 0 -8.92(-0.61%)
Dec 22, 2010 1451 1472 1438 1458 0 +7.51(+0.52%)
Dec 21, 2010 1449 1461 1437 1450 0 +9.62(+0.67%)
Dec 20, 2010 1437 1454 1422 1441 0 +3.18(+0.22%)
Dec 17, 2010 1444 1459 1424 1437 0 -12.01(-0.83%)
Dec 16, 2010 1423 1458 1419 1449 0 +21.88(+1.53%)
Dec 15, 2010 1419 1450 1414 1428 0 -1.86(-0.13%)
Dec 14, 2010 1418 1443 1412 1429 0 +0.81(+0.06%)
Dec 10, 2010 1431 1442 1398 1429 0 -0.35(-0.02%)
Dec 09, 2010 1413 1451 1398 1429 0 +38.98(+2.80%)
Dec 08, 2010 1395 1408 1379 1390 0 -3.00(-0.22%)
Dec 07, 2010 1400 1413 1375 1393 0 +6.39(+0.46%)
Dec 06, 2010 1367 1404 1357 1387 0 +16.25(+1.19%)
Dec 03, 2010 1352 1378 1347 1370 0 +16.03(+1.18%)
Dec 02, 2010 1343 1368 1337 1354 0 +15.49(+1.16%)
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.