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 (%)
Jun 30, 2014 2708 2731 2688 2722 0 +12.75(+0.47%)
Jun 27, 2014 2671 2718 2666 2709 0 +27.69(+1.03%)
Jun 26, 2014 2684 2698 2651 2681 0 -5.80(-0.22%)
Jun 25, 2014 2654 2696 2649 2687 0 +25.33(+0.95%)
Jun 24, 2014 2693 2718 2656 2662 0 -40.07(-1.48%)
Jun 23, 2014 2712 2721 2691 2702 0 -8.98(-0.33%)
Jun 20, 2014 2706 2722 2691 2711 0 +14.47(+0.54%)
Jun 19, 2014 2686 2705 2669 2696 0 +12.27(+0.46%)
Jun 18, 2014 2687 2698 2658 2684 0 -1.53(-0.06%)
Jun 17, 2014 2673 2704 2658 2686 0 +8.44(+0.32%)
Jun 16, 2014 2671 2708 2656 2677 0 +22.86(+0.86%)
Jun 13, 2014 2629 2669 2616 2654 0 +18.37(+0.70%)
Jun 12, 2014 2662 2676 2621 2636 0 -31.59(-1.18%)
Jun 11, 2014 2696 2704 2655 2668 0 -39.60(-1.46%)
Jun 10, 2014 2692 2713 2666 2707 0 +9.59(+0.36%)
Jun 06, 2014 2668 2706 2657 2698 0 +36.70(+1.38%)
Jun 05, 2014 2625 2666 2608 2661 0 +41.87(+1.60%)
Jun 04, 2014 2608 2635 2593 2619 0 +7.27(+0.28%)
Jun 03, 2014 2615 2636 2596 2612 0 -13.87(-0.53%)
Jun 02, 2014 2629 2644 2592 2626 0 -1.59(-0.06%)
May 30, 2014 2616 2641 2605 2627 0 +14.90(+0.57%)
May 29, 2014 2626 2644 2580 2612 0 -5.02(-0.19%)
May 28, 2014 2614 2633 2590 2617 0 -1.59(-0.06%)
May 27, 2014 2601 2638 2590 2619 0 +25.99(+1.00%)
May 23, 2014 2593 2593 2593 0 +41.81(+1.64%)
May 22, 2014 2546 2566 2528 2551 0 +6.97(+0.27%)
May 21, 2014 2538 2561 2521 2544 0 +15.62(+0.62%)
May 20, 2014 2563 2571 2513 2528 0 -39.77(-1.55%)
May 19, 2014 2540 2580 2530 2568 0 +21.31(+0.84%)
May 16, 2014 2559 2569 2522 2547 0 -8.73(-0.34%)
May 15, 2014 2547 2574 2504 2556 0 -3.81(-0.15%)
May 14, 2014 2581 2602 2548 2559 0 -26.98(-1.04%)
May 13, 2014 2583 2618 2559 2586 0 +4.20(+0.16%)
May 12, 2014 2556 2593 2542 2582 0 +40.52(+1.59%)
May 09, 2014 2542 2561 2515 2542 0 -8.61(-0.34%)
May 08, 2014 2568 2597 2536 2550 0 -19.88(-0.77%)
May 07, 2014 2556 2578 2519 2570 0 +17.80(+0.70%)
May 06, 2014 2563 2584 2533 2552 0 -22.24(-0.86%)
May 05, 2014 2562 2587 2542 2575 0 -2.54(-0.10%)
May 02, 2014 2582 2613 2558 2577 0 +8.36(+0.33%)
May 01, 2014 2566 2594 2537 2569 0 +10.16(+0.40%)
Apr 30, 2014 2536 2570 2517 2559 0 +10.27(+0.40%)
Apr 29, 2014 2546 2595 2518 2548 0 -53.08(-2.04%)
Apr 28, 2014 2638 2653 2564 2601 0 -29.23(-1.11%)
Apr 25, 2014 2663 2678 2614 2631 0 -42.26(-1.58%)
Apr 24, 2014 2690 2707 2632 2673 0 +17.17(+0.65%)
Apr 23, 2014 2649 2678 2634 2656 0 +4.86(+0.18%)
Apr 22, 2014 2613 2670 2608 2651 0 +34.79(+1.33%)
Apr 21, 2014 2591 2624 2573 2616 0 +18.99(+0.73%)
Apr 17, 2014 2597 2597 2597 0 +10.14(+0.39%)
Apr 16, 2014 2563 2604 2549 2587 0 +45.46(+1.79%)
Apr 15, 2014 2521 2557 2481 2542 0 +40.85(+1.63%)
Apr 14, 2014 2506 2528 2471 2501 0 +14.09(+0.57%)
Apr 11, 2014 2513 2535 2470 2487 0 -19.97(-0.80%)
Apr 10, 2014 2559 2569 2498 2507 0 -52.02(-2.03%)
Apr 09, 2014 2511 2574 2498 2559 0 +47.10(+1.88%)
Apr 08, 2014 2506 2542 2470 2512 0 +14.95(+0.60%)
Apr 07, 2014 2524 2553 2479 2497 0 -36.30(-1.43%)
Apr 04, 2014 2585 2599 2510 2533 0 -37.93(-1.48%)
Apr 03, 2014 2606 2617 2549 2571 0 -34.67(-1.33%)
Apr 02, 2014 2601 2627 2574 2605 0 +4.29(+0.16%)
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.