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 (%)
Oct 31, 2012 1554 1586 1532 1577 0 +20.66(+1.33%)
Oct 26, 2012 1556 1556 1556 0 -33.94(-2.13%)
Oct 25, 2012 1591 1607 1571 1590 0 +8.72(+0.55%)
Oct 24, 2012 1589 1606 1568 1582 0 +9.23(+0.59%)
Oct 23, 2012 1550 1588 1529 1572 0 +4.58(+0.29%)
Oct 19, 2012 1594 1600 1557 1568 0 -32.78(-2.05%)
Oct 18, 2012 1608 1616 1580 1600 0 -11.17(-0.69%)
Oct 17, 2012 1594 1618 1589 1612 0 +19.14(+1.20%)
Oct 16, 2012 1575 1597 1557 1593 0 +19.78(+1.26%)
Oct 15, 2012 1563 1577 1548 1573 0 +14.77(+0.95%)
Oct 12, 2012 1570 1587 1551 1558 0 -14.65(-0.93%)
Oct 11, 2012 1588 1599 1565 1573 0 +16.07(+1.03%)
Oct 10, 2012 1571 1578 1547 1557 0 -14.58(-0.93%)
Oct 09, 2012 1587 1593 1556 1571 0 -20.69(-1.30%)
Oct 08, 2012 1591 1606 1581 1592 0 -9.29(-0.58%)
Oct 06, 2012 1605 1626 1592 1601 0 +0.00(+0.00%)
Oct 05, 2012 1605 1626 1592 1601 0 +6.34(+0.40%)
Oct 04, 2012 1585 1599 1571 1595 0 +16.70(+1.06%)
Oct 03, 2012 1577 1594 1567 1578 0 -0.62(-0.04%)
Oct 02, 2012 1576 1584 1554 1579 0 +7.89(+0.50%)
Oct 01, 2012 1571 1588 1553 1571 0 +10.65(+0.68%)
Sep 28, 2012 1562 1576 1546 1560 0 -12.77(-0.81%)
Sep 27, 2012 1579 1592 1554 1573 0 +16.72(+1.07%)
Sep 26, 2012 1571 1580 1542 1556 0 -19.19(-1.22%)
Sep 25, 2012 1618 1626 1572 1575 0 -38.12(-2.36%)
Sep 24, 2012 1606 1627 1594 1614 0 +3.20(+0.20%)
Sep 21, 2012 1646 1657 1601 1610 0 -34.88(-2.12%)
Sep 20, 2012 1619 1652 1605 1645 0 +13.90(+0.85%)
Sep 19, 2012 1618 1642 1603 1631 0 +14.65(+0.91%)
Sep 18, 2012 1624 1635 1602 1617 0 -14.01(-0.86%)
Sep 17, 2012 1657 1662 1624 1631 0 -32.96(-1.98%)
Sep 14, 2012 1651 1671 1643 1664 0 +16.76(+1.02%)
Sep 13, 2012 1616 1658 1605 1647 0 +29.87(+1.85%)
Sep 12, 2012 1619 1632 1605 1617 0 +2.12(+0.13%)
Sep 11, 2012 1616 1627 1602 1615 0 +0.26(+0.02%)
Sep 10, 2012 1605 1627 1598 1615 0 +1.14(+0.07%)
Sep 07, 2012 1599 1620 1591 1613 0 +17.58(+1.10%)
Sep 06, 2012 1577 1611 1568 1596 0 +29.10(+1.86%)
Sep 05, 2012 1558 1585 1537 1567 0 +9.98(+0.64%)
Sep 04, 2012 1541 1566 1521 1557 0 +12.98(+0.84%)
Aug 31, 2012 1544 1544 1544 0 +20.90(+1.37%)
Aug 30, 2012 1523 1535 1513 1523 0 -11.89(-0.77%)
Aug 29, 2012 1525 1542 1512 1535 0 +10.05(+0.66%)
Aug 27, 2012 1538 1546 1517 1525 0 -8.84(-0.58%)
Aug 24, 2012 1519 1542 1509 1534 0 +8.82(+0.58%)
Aug 23, 2012 1536 1545 1512 1525 0 -12.71(-0.83%)
Aug 22, 2012 1535 1549 1519 1537 0 -2.49(-0.16%)
Aug 21, 2012 1543 1564 1527 1540 0 -1.56(-0.10%)
Aug 20, 2012 1542 1550 1520 1542 0 -1.96(-0.13%)
Aug 17, 2012 1530 1550 1518 1543 0 +14.86(+0.97%)
Aug 16, 2012 1516 1539 1503 1529 0 +14.00(+0.92%)
Aug 15, 2012 1504 1522 1491 1515 0 +8.08(+0.54%)
Aug 14, 2012 1522 1527 1496 1507 0 -5.15(-0.34%)
Aug 13, 2012 1507 1522 1487 1512 0 -0.07(-0.00%)
Aug 11, 2012 1503 1524 1490 1512 0 +0.00(+0.00%)
Aug 10, 2012 1503 1524 1490 1512 0 +3.80(+0.25%)
Aug 09, 2012 1501 1518 1488 1508 0 +9.67(+0.65%)
Aug 08, 2012 1486 1509 1477 1498 0 +4.60(+0.31%)
Aug 07, 2012 1486 1509 1476 1494 0 +14.70(+0.99%)
Aug 06, 2012 1474 1492 1457 1479 0 +11.58(+0.79%)
Aug 03, 2012 1462 1488 1447 1467 0 +33.18(+2.31%)
Aug 02, 2012 1450 1463 1415 1434 0 -32.33(-2.20%)
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.