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 (%)
Jul 31, 2012 1451 1494 1443 1476 0 +29.19(+2.02%)
Jul 30, 2012 1456 1473 1436 1447 0 -12.54(-0.86%)
Jul 27, 2012 1420 1484 1412 1460 0 +48.84(+3.46%)
Jul 26, 2012 1427 1435 1393 1411 0 +7.57(+0.54%)
Jul 25, 2012 1412 1423 1386 1403 0 -0.92(-0.07%)
Jul 24, 2012 1444 1449 1383 1404 0 -31.78(-2.21%)
Jul 23, 2012 1421 1450 1409 1436 0 -13.71(-0.95%)
Jul 20, 2012 1457 1473 1442 1450 0 -21.88(-1.49%)
Jul 19, 2012 1481 1492 1460 1471 0 -2.98(-0.20%)
Jul 18, 2012 1452 1486 1448 1474 0 +14.28(+0.98%)
Jul 17, 2012 1459 1473 1434 1460 0 +8.85(+0.61%)
Jul 16, 2012 1465 1474 1440 1451 0 -14.25(-0.97%)
Jul 14, 2012 1457 1482 1446 1466 0 +0.00(+0.00%)
Jul 13, 2012 1457 1482 1446 1466 0 +12.50(+0.86%)
Jul 12, 2012 1457 1472 1428 1453 0 -13.91(-0.95%)
Jul 11, 2012 1483 1489 1450 1467 0 -17.98(-1.21%)
Jul 10, 2012 1497 1516 1468 1485 0 -1.78(-0.12%)
Jul 09, 2012 1489 1506 1459 1487 0 -26.76(-1.77%)
Jul 06, 2012 1522 1536 1499 1514 0 -29.95(-1.94%)
Jul 05, 2012 1528 1550 1518 1543 0 +10.41(+0.68%)
Jul 03, 2012 1533 1533 1533 0 +14.26(+0.94%)
Jul 02, 2012 1518 1537 1492 1519 0 +6.14(+0.41%)
Jun 30, 2012 1511 1531 1492 1513 0 -1.74(-0.11%)
Jun 29, 2012 1511 1531 1492 1514 0 +34.92(+2.36%)
Jun 28, 2012 1453 1486 1444 1479 0 +11.48(+0.78%)
Jun 27, 2012 1451 1478 1447 1468 0 +20.20(+1.40%)
Jun 26, 2012 1447 1460 1425 1448 0 +1.99(+0.14%)
Jun 25, 2012 1454 1465 1430 1446 0 -29.83(-2.02%)
Jun 22, 2012 1475 1490 1449 1476 0 +8.07(+0.55%)
Jun 21, 2012 1512 1520 1458 1468 0 -42.10(-2.79%)
Jun 20, 2012 1504 1526 1494 1510 0 +2.63(+0.17%)
Jun 19, 2012 1474 1526 1471 1507 0 +37.09(+2.52%)
Jun 18, 2012 1458 1485 1443 1470 0 +2.43(+0.17%)
Jun 15, 2012 1447 1477 1440 1468 0 +24.85(+1.72%)
Jun 14, 2012 1423 1455 1412 1443 0 +18.18(+1.28%)
Jun 13, 2012 1438 1463 1414 1424 0 -23.34(-1.61%)
Jun 12, 2012 1431 1455 1417 1448 0 +24.89(+1.75%)
Jun 11, 2012 1466 1473 1416 1423 0 -29.54(-2.03%)
Jun 08, 2012 1426 1461 1413 1452 0 +22.14(+1.55%)
Jun 07, 2012 1442 1463 1418 1430 0 +7.62(+0.54%)
Jun 06, 2012 1391 1430 1385 1423 0 +40.48(+2.93%)
Jun 05, 2012 1362 1391 1356 1382 0 +12.74(+0.93%)
Jun 04, 2012 1397 1406 1350 1370 0 -26.12(-1.87%)
Jun 02, 2012 1404 1421 1380 1396 0 +0.00(+0.00%)
Jun 01, 2012 1404 1421 1380 1396 0 -47.61(-3.30%)
May 31, 2012 1445 1463 1413 1443 0 -0.19(-0.01%)
May 30, 2012 1465 1471 1436 1443 0 -40.77(-2.75%)
May 29, 2012 1471 1498 1464 1484 0 +25.05(+1.72%)
May 25, 2012 1459 1459 1459 0 -4.72(-0.32%)
May 24, 2012 1458 1476 1434 1464 0 +5.28(+0.36%)
May 23, 2012 1427 1465 1407 1459 0 +13.00(+0.90%)
May 22, 2012 1438 1462 1425 1446 0 +10.24(+0.71%)
May 21, 2012 1408 1443 1397 1435 0 +29.32(+2.09%)
May 18, 2012 1416 1434 1400 1406 0 -10.39(-0.73%)
May 17, 2012 1459 1468 1412 1416 0 -42.64(-2.92%)
May 16, 2012 1466 1493 1444 1459 0 +1.02(+0.07%)
May 15, 2012 1474 1486 1451 1458 0 -16.49(-1.12%)
May 14, 2012 1467 1491 1459 1475 0 -12.58(-0.85%)
May 11, 2012 1468 1508 1462 1487 0 +5.95(+0.40%)
May 10, 2012 1495 1509 1467 1481 0 -0.05(-0.00%)
May 09, 2012 1486 1499 1463 1481 0 -25.68(-1.70%)
May 08, 2012 1491 1511 1466 1507 0 +3.48(+0.23%)
May 07, 2012 1487 1514 1485 1503 0 +7.38(+0.49%)
May 04, 2012 1513 1526 1488 1496 0 -26.46(-1.74%)
May 03, 2012 1532 1552 1509 1522 0 -11.81(-0.77%)
May 02, 2012 1517 1548 1506 1534 0 +6.20(+0.41%)
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.