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 (%)
Mar 31, 2014 2528 2583 2511 2556 0 +49.28(+1.97%)
Mar 28, 2014 2495 2535 2482 2507 0 +14.87(+0.60%)
Mar 27, 2014 2484 2514 2463 2492 0 +3.36(+0.14%)
Mar 26, 2014 2554 2560 2486 2489 0 -47.06(-1.86%)
Mar 25, 2014 2550 2571 2517 2536 0 -3.81(-0.15%)
Mar 24, 2014 2574 2593 2525 2540 0 -33.60(-1.31%)
Mar 21, 2014 2602 2619 2565 2573 0 -9.88(-0.38%)
Mar 20, 2014 2571 2596 2547 2583 0 +4.82(+0.19%)
Mar 19, 2014 2607 2620 2565 2578 0 -28.31(-1.09%)
Mar 18, 2014 2576 2615 2569 2607 0 +34.04(+1.32%)
Mar 17, 2014 2572 2609 2561 2573 0 +9.93(+0.39%)
Mar 14, 2014 2531 2590 2525 2563 0 +38.34(+1.52%)
Mar 13, 2014 2570 2584 2506 2524 0 -36.78(-1.44%)
Mar 12, 2014 2559 2581 2530 2561 0 -9.17(-0.36%)
Mar 11, 2014 2607 2619 2557 2570 0 -36.53(-1.40%)
Mar 10, 2014 2607 2621 2578 2607 0 -2.05(-0.08%)
Mar 07, 2014 2634 2644 2590 2609 0 -11.69(-0.45%)
Mar 06, 2014 2604 2634 2592 2621 0 +22.58(+0.87%)
Mar 05, 2014 2593 2617 2573 2598 0 +1.46(+0.06%)
Mar 04, 2014 2586 2627 2566 2596 0 +40.99(+1.60%)
Mar 03, 2014 2554 2581 2519 2555 0 -38.68(-1.49%)
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%)
Dec 02, 2013 2409 2430 2369 2383 0 -23.36(-0.97%)
Nov 29, 2013 2410 2425 2395 2406 0 +1.96(+0.08%)
Nov 27, 2013 2404 2404 2404 0 +13.70(+0.57%)
Nov 26, 2013 2380 2404 2362 2391 0 +7.82(+0.33%)
Nov 25, 2013 2371 2401 2356 2383 0 +15.37(+0.65%)
Nov 22, 2013 2366 2377 2343 2368 0 +3.71(+0.16%)
Nov 21, 2013 2348 2375 2338 2364 0 +23.63(+1.01%)
Nov 20, 2013 2340 2363 2320 2340 0 +3.26(+0.14%)
Nov 19, 2013 2350 2364 2325 2337 0 -13.52(-0.58%)
Nov 18, 2013 2369 2386 2341 2350 0 -16.24(-0.69%)
Nov 15, 2013 2361 2377 2337 2367 0 +13.06(+0.55%)
Nov 14, 2013 2366 2384 2339 2354 0 +19.70(+0.84%)
Nov 12, 2013 2331 2345 2304 2334 0 -2.48(-0.11%)
Nov 11, 2013 2330 2353 2316 2336 0 +3.65(+0.16%)
Nov 08, 2013 2333 2382 2291 2333 0 -4.41(-0.19%)
Nov 07, 2013 2343 2384 2302 2337 0 +4.85(+0.21%)
Nov 06, 2013 2347 2369 2311 2332 0 -5.56(-0.24%)
Nov 05, 2013 2349 2369 2307 2338 0 -14.92(-0.63%)
Nov 04, 2013 2340 2367 2323 2353 0 +14.28(+0.61%)
Nov 01, 2013 2347 2369 2308 2339 0 -3.03(-0.13%)
Oct 31, 2013 2346 2376 2316 2342 0 -10.86(-0.46%)
Oct 30, 2013 2332 2374 2315 2352 0 +21.97(+0.94%)
Oct 29, 2013 2338 2366 2283 2330 0 -34.89(-1.48%)
Oct 28, 2013 2370 2388 2343 2365 0 -10.91(-0.46%)
Oct 25, 2013 2359 2387 2339 2376 0 +21.75(+0.92%)
Oct 24, 2013 2348 2371 2333 2355 0 +13.61(+0.58%)
Oct 23, 2013 2354 2370 2320 2341 0 -27.99(-1.18%)
Oct 22, 2013 2326 2390 2304 2369 0 +47.24(+2.03%)
Oct 21, 2013 2343 2372 2305 2322 0 -42.87(-1.81%)
Oct 18, 2013 2349 2379 2329 2365 0 +23.70(+1.01%)
Oct 17, 2013 2323 2349 2310 2341 0 +9.07(+0.39%)
Oct 16, 2013 2336 2354 2322 2332 0 +4.77(+0.20%)
Oct 15, 2013 2346 2360 2315 2327 0 -22.05(-0.94%)
Oct 14, 2013 2322 2361 2315 2349 0 +10.32(+0.44%)
Oct 11, 2013 2307 2344 2302 2339 0 +23.45(+1.01%)
Oct 10, 2013 2309 2341 2297 2315 0 +35.01(+1.54%)
Oct 09, 2013 2278 2304 2249 2280 0 -0.19(-0.01%)
Oct 08, 2013 2300 2329 2258 2280 0 -20.77(-0.90%)
Oct 07, 2013 2341 2359 2284 2301 0 -61.05(-2.58%)
Oct 04, 2013 2361 2390 2330 2362 0 +2.40(+0.10%)
Oct 03, 2013 2382 2396 2343 2360 0 -33.56(-1.40%)
Oct 02, 2013 2377 2405 2357 2393 0 -10.70(-0.45%)
Oct 01, 2013 2371 2426 2362 2404 0 +42.47(+1.80%)
Sep 27, 2013 2352 2383 2339 2362 0 -5.83(-0.25%)
Sep 26, 2013 2376 2394 2349 2368 0 -0.22(-0.01%)
Sep 25, 2013 2361 2385 2348 2368 0 +11.54(+0.49%)
Sep 24, 2013 2332 2378 2316 2356 0 +26.07(+1.12%)
Sep 23, 2013 2351 2366 2311 2330 0 -24.41(-1.04%)
Sep 20, 2013 2385 2395 2340 2355 0 +1.59(+0.07%)
Sep 19, 2013 2362 2371 2335 2353 0 +1.91(+0.08%)
Sep 18, 2013 2333 2367 2311 2351 0 +14.06(+0.60%)
Sep 17, 2013 2345 2371 2312 2337 0 -9.31(-0.40%)
Sep 16, 2013 2357 2374 2333 2346 0 +2.88(+0.12%)
Sep 13, 2013 2347 2360 2318 2343 0 +4.92(+0.21%)
Sep 12, 2013 2354 2374 2329 2338 0 -21.54(-0.91%)
Sep 11, 2013 2357 2380 2345 2360 0 +2.38(+0.10%)
Sep 10, 2013 2340 2380 2320 2358 0 +31.17(+1.34%)
Sep 09, 2013 2288 2339 2278 2326 0 +43.19(+1.89%)
Sep 06, 2013 2291 2311 2253 2283 0 +5.81(+0.26%)
Sep 05, 2013 2285 2301 2270 2277 0 -5.09(-0.22%)
Sep 04, 2013 2249 2292 2241 2283 0 +35.62(+1.59%)
Sep 03, 2013 2266 2295 2223 2247 0 +2.98(+0.13%)
Aug 30, 2013 2244 2244 2244 0 -10.82(-0.48%)
Aug 29, 2013 2231 2272 2220 2255 0 +24.30(+1.09%)
Aug 28, 2013 2201 2243 2193 2230 0 +27.52(+1.25%)
Aug 27, 2013 2206 2243 2177 2203 0 -24.75(-1.11%)
Aug 26, 2013 2236 2255 2217 2228 0 -15.70(-0.70%)
Aug 23, 2013 2239 2259 2221 2243 0 +7.95(+0.36%)
Aug 22, 2013 2206 2250 2204 2235 0 +33.33(+1.51%)
Aug 21, 2013 2212 2230 2193 2202 0 -18.86(-0.85%)
Aug 20, 2013 2201 2232 2189 2221 0 +22.42(+1.02%)
Aug 19, 2013 2212 2221 2187 2199 0 -15.66(-0.71%)
Aug 16, 2013 2223 2237 2200 2214 0 -4.37(-0.20%)
Aug 15, 2013 2236 2247 2203 2219 0 -34.54(-1.53%)
Aug 14, 2013 2255 2282 2242 2253 0 -2.62(-0.12%)
Aug 13, 2013 2264 2279 2233 2256 0 -10.06(-0.44%)
Aug 12, 2013 2242 2275 2233 2266 0 +11.05(+0.49%)
Aug 09, 2013 2250 2273 2236 2255 0 +0.18(+0.01%)
Aug 08, 2013 2250 2277 2232 2255 0 +14.37(+0.64%)
Aug 07, 2013 2243 2255 2215 2240 0 -11.04(-0.49%)
Aug 06, 2013 2251 2270 2232 2251 0 -3.75(-0.17%)
Aug 05, 2013 2267 2280 2244 2255 0 -13.96(-0.62%)
Aug 02, 2013 2248 2280 2238 2269 0 +15.32(+0.68%)
Aug 01, 2013 2243 2274 2230 2254 0 +30.27(+1.36%)
Jul 31, 2013 2221 2252 2207 2223 0 +6.31(+0.28%)
Jul 30, 2013 2206 2263 2189 2217 0 +53.77(+2.49%)
Jul 29, 2013 2151 2177 2137 2163 0 +6.60(+0.31%)
Jul 26, 2013 2152 2173 2138 2157 0 -10.30(-0.48%)
Jul 25, 2013 2163 2190 2144 2167 0 -6.58(-0.30%)
Jul 24, 2013 2204 2210 2164 2174 0 -12.76(-0.58%)
Jul 23, 2013 2167 2204 2134 2186 0 +6.51(+0.30%)
Jul 22, 2013 2174 2195 2165 2180 0 +5.55(+0.26%)
Jul 19, 2013 2168 2189 2150 2174 0 +4.62(+0.21%)
Jul 18, 2013 2149 2190 2139 2170 0 +26.36(+1.23%)
Jul 17, 2013 2137 2158 2122 2143 0 +16.48(+0.77%)
Jul 16, 2013 2144 2153 2118 2127 0 -15.68(-0.73%)
Jul 15, 2013 2139 2153 2124 2142 0 +6.04(+0.28%)
Jul 12, 2013 2128 2147 2112 2136 0 +2.82(+0.13%)
Jul 11, 2013 2131 2145 2113 2134 0 +25.62(+1.22%)
Jul 10, 2013 2094 2118 2086 2108 0 +5.92(+0.28%)
Jul 09, 2013 2090 2116 2079 2102 0 +24.88(+1.20%)
Jul 08, 2013 2064 2089 2058 2077 0 +17.41(+0.85%)
Jul 05, 2013 2041 2066 2026 2060 0 +32.34(+1.60%)
Jul 03, 2013 2027 2027 2027 0 +0.27(+0.01%)
Jul 02, 2013 2027 2055 2006 2027 0 -15.12(-0.74%)
Jul 01, 2013 2020 2058 2015 2042 0 +27.51(+1.37%)
Jun 28, 2013 2001 2032 1990 2015 0 +28.71(+1.45%)
Jun 26, 2013 1996 2008 1972 1986 0 +4.35(+0.22%)
Jun 25, 2013 1973 1994 1945 1982 0 +22.82(+1.16%)
Jun 24, 2013 1966 1991 1923 1959 0 -28.28(-1.42%)
Jun 21, 2013 1990 2004 1955 1987 0 +0.46(+0.02%)
Jun 20, 2013 2032 2038 1973 1987 0 -63.04(-3.08%)
Jun 19, 2013 2059 2081 2033 2050 0 -11.50(-0.56%)
Jun 18, 2013 2054 2078 2043 2061 0 +6.62(+0.32%)
Jun 17, 2013 2069 2078 2040 2055 0 -4.73(-0.23%)
Jun 14, 2013 2073 2081 2051 2059 0 -16.38(-0.79%)
Jun 13, 2013 2036 2086 2023 2076 0 +32.62(+1.60%)
Jun 12, 2013 2081 2088 2031 2043 0 +68.49(+3.47%)
Jun 11, 2013 1962 1993 1948 1975 0 -15.60(-0.78%)
Jun 10, 2013 2004 2016 1973 1990 0 -8.54(-0.43%)
Jun 07, 2013 1985 2006 1972 1999 0 +27.03(+1.37%)
Jun 06, 2013 1959 1982 1949 1972 0 +10.66(+0.54%)
Jun 05, 2013 1989 1997 1950 1961 0 -38.64(-1.93%)
Jun 04, 2013 2005 2029 1978 2000 0 -5.91(-0.29%)
Jun 03, 2013 2000 2027 1963 2006 0 +6.06(+0.30%)
May 31, 2013 2024 2040 1992 2000 0 -38.10(-1.87%)
May 30, 2013 2010 2050 1997 2038 0 +30.98(+1.54%)
May 29, 2013 1992 2022 1977 2007 0 -1.72(-0.09%)
May 28, 2013 2005 2032 1990 2008 0 +26.53(+1.34%)
May 24, 2013 1982 1982 1982 0 -4.90(-0.25%)
May 23, 2013 1956 1995 1941 1987 0 +9.21(+0.47%)
May 22, 2013 2010 2027 1963 1978 0 -28.97(-1.44%)
May 21, 2013 2004 2018 1982 2007 0 -1.79(-0.09%)
May 20, 2013 2005 2023 1992 2008 0 -5.13(-0.25%)
May 17, 2013 1978 2030 1969 2013 0 +48.84(+2.49%)
May 16, 2013 1956 1986 1945 1965 0 +5.86(+0.30%)
May 15, 2013 1927 1964 1920 1959 0 +54.34(+2.85%)
May 13, 2013 1915 1931 1891 1904 0 -16.52(-0.86%)
May 10, 2013 1913 1938 1898 1921 0 +10.70(+0.56%)
May 09, 2013 1940 1949 1897 1910 0 -30.71(-1.58%)
May 08, 2013 1935 1952 1924 1941 0 +6.03(+0.31%)
May 07, 2013 1923 1945 1911 1935 0 +18.31(+0.96%)
May 06, 2013 1893 1930 1886 1917 0 +31.23(+1.66%)
May 03, 2013 1878 1909 1862 1885 0 +24.62(+1.32%)
May 02, 2013 1848 1876 1839 1861 0 +19.30(+1.05%)
May 01, 2013 1875 1885 1834 1841 0 -36.87(-1.96%)
Apr 30, 2013 1866 1886 1849 1878 0 +13.99(+0.75%)
Apr 29, 2013 1856 1873 1839 1864 0 +14.94(+0.81%)
Apr 26, 2013 1893 1882 1841 1849 0 -31.61(-1.68%)
Apr 25, 2013 1865 1896 1854 1881 0 +21.98(+1.18%)
Apr 24, 2013 1861 1880 1816 1859 0 -2.04(-0.11%)
Apr 23, 2013 1839 1864 1825 1861 0 +32.43(+1.77%)
Apr 22, 2013 1827 1845 1806 1829 0 -0.58(-0.03%)
Apr 19, 2013 1811 1837 1797 1829 0 +22.56(+1.25%)
Apr 18, 2013 1817 1834 1788 1807 0 -15.65(-0.86%)
Apr 17, 2013 1842 1853 1806 1822 0 -36.70(-1.97%)
Apr 16, 2013 1836 1867 1826 1859 0 +37.65(+2.07%)
Apr 15, 2013 1881 1888 1812 1821 0 -70.74(-3.74%)
Apr 12, 2013 1906 1915 1879 1892 0 -21.56(-1.13%)
Apr 11, 2013 1912 1929 1900 1914 0 +2.74(+0.14%)
Apr 10, 2013 1885 1917 1874 1911 0 +29.43(+1.56%)
Apr 09, 2013 1891 1912 1865 1882 0 -14.41(-0.76%)
Apr 08, 2013 1880 1903 1865 1896 0 +15.65(+0.83%)
Apr 05, 2013 1873 1893 1853 1880 0 -13.73(-0.72%)
Apr 04, 2013 1880 1904 1868 1894 0 +13.50(+0.72%)
Apr 03, 2013 1908 1918 1869 1881 0 -26.39(-1.38%)
Apr 02, 2013 1937 1942 1897 1907 0 -19.50(-1.01%)
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.