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, 2012 1629 1645 1616 1634 0 +5.95(+0.37%)
Nov 29, 2012 1609 1637 1596 1628 0 +27.92(+1.74%)
Nov 28, 2012 1573 1607 1565 1600 0 +13.18(+0.83%)
Nov 27, 2012 1592 1612 1581 1587 0 -9.41(-0.59%)
Nov 26, 2012 1584 1605 1575 1596 0 +2.95(+0.19%)
Nov 24, 2012 1575 1596 1571 1593 0 +0.00(+0.00%)
Nov 23, 2012 1575 1596 1571 1593 0 +24.43(+1.56%)
Nov 21, 2012 1569 1569 1569 0 +12.55(+0.81%)
Nov 20, 2012 1544 1567 1531 1556 0 +1.36(+0.09%)
Nov 19, 2012 1545 1567 1534 1555 0 +27.80(+1.82%)
Nov 16, 2012 1519 1538 1496 1527 0 +6.39(+0.42%)
Nov 15, 2012 1522 1547 1502 1521 0 -3.52(-0.23%)
Nov 14, 2012 1559 1580 1517 1524 0 -31.37(-2.02%)
Nov 13, 2012 1565 1586 1548 1556 0 -21.87(-1.39%)
Nov 12, 2012 1581 1596 1566 1578 0 +0.93(+0.06%)
Nov 09, 2012 1567 1599 1560 1577 0 +0.27(+0.02%)
Nov 08, 2012 1594 1608 1570 1576 0 -19.93(-1.25%)
Nov 07, 2012 1618 1628 1579 1596 0 -35.57(-2.18%)
Nov 06, 2012 1610 1646 1602 1632 0 +26.70(+1.66%)
Nov 05, 2012 1588 1620 1579 1605 0 +19.00(+1.20%)
Nov 02, 2012 1616 1647 1569 1586 0 -23.88(-1.48%)
Nov 01, 2012 1578 1625 1570 1610 0 +33.11(+2.10%)
Oct 31, 2012 1554 1586 1532 1577 0 +20.66(+1.33%)
Oct 26, 2012 1556 1556 1556 0 -33.94(-2.13%)
Oct 25, 2012 1591 1607 1571 1590 0 +8.72(+0.55%)
Oct 24, 2012 1589 1606 1568 1582 0 +9.23(+0.59%)
Oct 23, 2012 1550 1588 1529 1572 0 +4.58(+0.29%)
Oct 19, 2012 1594 1600 1557 1568 0 -32.78(-2.05%)
Oct 18, 2012 1608 1616 1580 1600 0 -11.17(-0.69%)
Oct 17, 2012 1594 1618 1589 1612 0 +19.14(+1.20%)
Oct 16, 2012 1575 1597 1557 1593 0 +19.78(+1.26%)
Oct 15, 2012 1563 1577 1548 1573 0 +14.77(+0.95%)
Oct 12, 2012 1570 1587 1551 1558 0 -14.65(-0.93%)
Oct 11, 2012 1588 1599 1565 1573 0 +16.07(+1.03%)
Oct 10, 2012 1571 1578 1547 1557 0 -14.58(-0.93%)
Oct 09, 2012 1587 1593 1556 1571 0 -20.69(-1.30%)
Oct 08, 2012 1591 1606 1581 1592 0 -9.29(-0.58%)
Oct 06, 2012 1605 1626 1592 1601 0 +0.00(+0.00%)
Oct 05, 2012 1605 1626 1592 1601 0 +6.34(+0.40%)
Oct 04, 2012 1585 1599 1571 1595 0 +16.70(+1.06%)
Oct 03, 2012 1577 1594 1567 1578 0 -0.62(-0.04%)
Oct 02, 2012 1576 1584 1554 1579 0 +7.89(+0.50%)
Oct 01, 2012 1571 1588 1553 1571 0 +10.65(+0.68%)
Sep 28, 2012 1562 1576 1546 1560 0 -12.77(-0.81%)
Sep 27, 2012 1579 1592 1554 1573 0 +16.72(+1.07%)
Sep 26, 2012 1571 1580 1542 1556 0 -19.19(-1.22%)
Sep 25, 2012 1618 1626 1572 1575 0 -38.12(-2.36%)
Sep 24, 2012 1606 1627 1594 1614 0 +3.20(+0.20%)
Sep 21, 2012 1646 1657 1601 1610 0 -34.88(-2.12%)
Sep 20, 2012 1619 1652 1605 1645 0 +13.90(+0.85%)
Sep 19, 2012 1618 1642 1603 1631 0 +14.65(+0.91%)
Sep 18, 2012 1624 1635 1602 1617 0 -14.01(-0.86%)
Sep 17, 2012 1657 1662 1624 1631 0 -32.96(-1.98%)
Sep 14, 2012 1651 1671 1643 1664 0 +16.76(+1.02%)
Sep 13, 2012 1616 1658 1605 1647 0 +29.87(+1.85%)
Sep 12, 2012 1619 1632 1605 1617 0 +2.12(+0.13%)
Sep 11, 2012 1616 1627 1602 1615 0 +0.26(+0.02%)
Sep 10, 2012 1605 1627 1598 1615 0 +1.14(+0.07%)
Sep 07, 2012 1599 1620 1591 1613 0 +17.58(+1.10%)
Sep 06, 2012 1577 1611 1568 1596 0 +29.10(+1.86%)
Sep 05, 2012 1558 1585 1537 1567 0 +9.98(+0.64%)
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.