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, 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.