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 (%)
Dec 31, 2009 1326 1326 1326 0 -19.99(-1.49%)
Dec 30, 2009 1326 1351 1323 1345 0 +12.55(+0.94%)
Dec 29, 2009 1339 1354 1325 1333 0 -7.74(-0.58%)
Dec 28, 2009 1347 1361 1329 1341 0 -5.37(-0.40%)
Dec 24, 2009 1337 1351 1328 1346 0 +11.87(+0.89%)
Dec 23, 2009 1333 1350 1316 1334 0 +1.91(+0.14%)
Dec 22, 2009 1325 1343 1317 1332 0 +8.06(+0.61%)
Dec 21, 2009 1316 1339 1311 1324 0 +11.28(+0.86%)
Dec 18, 2009 1311 1328 1293 1313 0 +8.65(+0.66%)
Dec 17, 2009 1314 1329 1292 1304 0 -27.81(-2.09%)
Dec 16, 2009 1329 1351 1315 1332 0 +2.12(+0.16%)
Dec 15, 2009 1324 1349 1313 1330 0 -5.01(-0.38%)
Dec 14, 2009 1333 1345 1320 1335 0 +8.65(+0.65%)
Dec 11, 2009 1322 1338 1308 1326 0 +8.35(+0.63%)
Dec 10, 2009 1315 1336 1290 1318 0 +13.49(+1.03%)
Dec 09, 2009 1303 1319 1282 1304 0 -0.89(-0.07%)
Dec 08, 2009 1307 1322 1287 1305 0 -10.33(-0.79%)
Dec 07, 2009 1312 1337 1299 1316 0 -2.77(-0.21%)
Dec 04, 2009 1308 1332 1284 1318 0 +44.42(+3.49%)
Dec 03, 2009 1268 1318 1271 1274 0 -24.35(-1.88%)
Dec 02, 2009 1285 1323 1279 1298 0 +11.64(+0.90%)
Dec 01, 2009 1273 1299 1267 1287 0 +23.67(+1.87%)
Nov 30, 2009 1261 1274 1238 1263 0 +0.57(+0.05%)
Nov 27, 2009 1240 1279 1236 1263 0 -31.08(-2.40%)
Nov 25, 2009 1294 1294 1294 0 +10.03(+0.78%)
Nov 24, 2009 1283 1301 1267 1284 0 -10.65(-0.82%)
Nov 23, 2009 1306 1326 1280 1294 0 +7.81(+0.61%)
Nov 20, 2009 1284 1304 1264 1286 0 -10.45(-0.81%)
Nov 19, 2009 1294 1310 1272 1297 0 -17.93(-1.36%)
Nov 18, 2009 1319 1328 1299 1315 0 -3.86(-0.29%)
Nov 17, 2009 1309 1328 1296 1319 0 +0.69(+0.05%)
Nov 16, 2009 1311 1336 1295 1318 0 +22.00(+1.70%)
Nov 13, 2009 1298 1321 1273 1296 0 +28.64(+2.26%)
Nov 12, 2009 1276 1307 1258 1267 0 -11.29(-0.88%)
Nov 11, 2009 1274 1296 1256 1279 0 +8.93(+0.70%)
Nov 10, 2009 1259 1284 1241 1270 0 +4.29(+0.34%)
Nov 09, 2009 1242 1272 1233 1265 0 +33.22(+2.70%)
Nov 06, 2009 1215 1247 1201 1232 0 +6.64(+0.54%)
Nov 05, 2009 1212 1237 1199 1226 0 +31.96(+2.68%)
Nov 04, 2009 1244 1251 1188 1194 0 -41.49(-3.36%)
Nov 03, 2009 1200 1244 1185 1235 0 +27.41(+2.27%)
Nov 02, 2009 1219 1244 1179 1208 0 +6.19(+0.52%)
Oct 30, 2009 1235 1246 1182 1201 0 -27.37(-2.23%)
Oct 29, 2009 1238 1253 1180 1229 0 +2.38(+0.19%)
Oct 28, 2009 1338 1348 1175 1226 0 -126.27(-9.33%)
Oct 27, 2009 1376 1391 1343 1353 0 -22.79(-1.66%)
Oct 26, 2009 1389 1430 1357 1376 0 -21.18(-1.52%)
Oct 23, 2009 1398 1409 1384 1397 0 -14.21(-1.01%)
Oct 22, 2009 1388 1425 1361 1411 0 +23.19(+1.67%)
Oct 21, 2009 1394 1433 1376 1388 0 -5.98(-0.43%)
Oct 20, 2009 1377 1406 1376 1394 0 -33.82(-2.37%)
Oct 19, 2009 1421 1453 1407 1428 0 +10.05(+0.71%)
Oct 16, 2009 1433 1445 1396 1417 0 -20.18(-1.40%)
Oct 15, 2009 1419 1456 1403 1438 0 -5.38(-0.37%)
Oct 14, 2009 1434 1452 1417 1443 0 +28.91(+2.04%)
Oct 13, 2009 1408 1434 1394 1414 0 -5.79(-0.41%)
Oct 12, 2009 1420 1444 1399 1420 0 +6.74(+0.48%)
Oct 09, 2009 1397 1418 1383 1413 0 +15.49(+1.11%)
Oct 08, 2009 1382 1421 1374 1398 0 +26.51(+1.93%)
Oct 07, 2009 1368 1392 1353 1371 0 -4.21(-0.31%)
Oct 06, 2009 1358 1389 1348 1375 0 +26.79(+1.99%)
Oct 05, 2009 1318 1355 1310 1349 0 +37.52(+2.86%)
Oct 02, 2009 1327 1345 1293 1311 0 -34.84(-2.59%)
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.