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, 2008 846.48 883.95 833.88 871.57 0 +24.53(+2.90%)
Dec 30, 2008 817.52 853.94 805.24 847.04 0 +37.67(+4.65%)
Dec 29, 2008 826.21 834.55 791.86 809.37 0 -13.42(-1.63%)
Dec 26, 2008 811.43 833.52 798.57 822.78 0 +13.52(+1.67%)
Dec 25, 2008 810.10 820.36 794.61 809.26 0 +0.00(+0.00%)
Dec 24, 2008 810.10 820.36 794.61 809.26 0 -1.30(-0.16%)
Dec 23, 2008 835.36 849.26 793.65 810.57 0 -11.24(-1.37%)
Dec 22, 2008 846.41 852.25 790.16 821.81 0 -25.56(-3.02%)
Dec 19, 2008 852.08 874.39 825.39 847.37 0 +12.03(+1.44%)
Dec 18, 2008 872.26 888.79 819.00 835.34 0 -37.68(-4.32%)
Dec 17, 2008 847.59 890.43 834.90 873.02 0 +2.72(+0.31%)
Dec 16, 2008 825.34 876.82 810.31 870.30 0 +53.15(+6.50%)
Dec 15, 2008 843.93 861.23 800.73 817.15 0 -20.81(-2.48%)
Dec 12, 2008 777.78 850.48 756.98 837.97 0 +30.23(+3.74%)
Dec 11, 2008 860.51 874.58 794.74 807.73 0 -50.38(-5.87%)
Dec 10, 2008 838.27 875.95 824.26 858.11 0 +33.01(+4.00%)
Dec 09, 2008 839.57 867.71 807.59 825.10 0 -17.74(-2.10%)
Dec 08, 2008 840.51 877.11 808.71 842.84 0 +23.10(+2.82%)
Dec 05, 2008 761.95 824.12 738.93 819.74 0 +46.87(+6.06%)
Dec 04, 2008 782.30 819.14 751.67 772.87 0 -22.35(-2.81%)
Dec 03, 2008 767.92 811.07 743.30 795.22 0 +14.69(+1.88%)
Dec 02, 2008 745.29 791.55 733.58 780.53 0 +47.74(+6.52%)
Dec 01, 2008 812.62 827.36 728.07 732.79 0 -102.87(-12.31%)
Nov 28, 2008 813.52 844.23 798.80 835.66 0 +24.66(+3.04%)
Nov 27, 2008 755.96 822.99 732.36 810.99 0 +0.00(+0.00%)
Nov 26, 2008 755.96 822.99 732.36 810.99 0 +44.35(+5.78%)
Nov 25, 2008 762.79 793.12 720.76 766.64 0 +19.30(+2.58%)
Nov 24, 2008 723.78 768.35 711.05 747.34 0 +37.64(+5.30%)
Nov 21, 2008 688.29 729.20 646.07 709.70 0 +34.27(+5.07%)
Nov 20, 2008 720.50 754.20 661.75 675.43 0 -40.25(-5.62%)
Nov 19, 2008 774.42 783.37 709.00 715.68 0 -55.52(-7.20%)
Nov 18, 2008 779.39 798.12 740.00 771.20 0 -8.05(-1.03%)
Nov 17, 2008 779.58 815.37 764.21 779.25 0 -5.81(-0.74%)
Nov 14, 2008 831.09 848.43 776.24 785.06 0 -64.39(-7.58%)
Nov 13, 2008 790.51 855.64 745.92 849.45 0 +71.02(+9.12%)
Nov 12, 2008 820.62 831.39 768.24 778.43 0 -55.54(-6.66%)
Nov 11, 2008 869.31 883.94 807.14 833.97 0 -52.08(-5.88%)
Nov 10, 2008 924.88 938.40 869.58 886.04 0 -25.71(-2.82%)
Nov 07, 2008 906.71 941.52 870.27 911.76 0 +14.67(+1.64%)
Nov 06, 2008 961.64 982.38 884.89 897.09 0 -69.64(-7.20%)
Nov 05, 2008 1006 1024 954.79 966.73 0 -47.70(-4.70%)
Nov 04, 2008 1001 1031 975.21 1014 0 +30.44(+3.09%)
Nov 03, 2008 997.13 1040 951.83 983.99 0 +14.68(+1.51%)
Oct 31, 2008 929.35 982.47 909.06 969.30 0 +41.20(+4.44%)
Oct 30, 2008 916.99 947.18 880.84 928.11 0 +33.94(+3.80%)
Oct 29, 2008 882.80 931.21 856.28 894.16 0 +16.30(+1.86%)
Oct 28, 2008 842.40 888.95 809.02 877.87 0 +53.75(+6.52%)
Oct 27, 2008 865.63 889.97 811.97 824.12 0 -53.25(-6.07%)
Oct 24, 2008 846.63 909.40 830.42 877.37 0 -35.16(-3.85%)
Oct 23, 2008 942.90 958.88 863.64 912.53 0 -23.61(-2.52%)
Oct 22, 2008 983.10 997.23 900.05 936.13 0 -65.36(-6.53%)
Oct 21, 2008 1021 1040 983.59 1001 0 -34.77(-3.36%)
Oct 20, 2008 1035 1067 996.64 1036 0 +12.13(+1.18%)
Oct 17, 2008 972.60 1076 949.14 1024 0 +16.99(+1.69%)
Oct 16, 2008 946.22 1020 891.38 1007 0 +37.96(+3.92%)
Oct 15, 2008 1057 1076 962.69 969.18 0 -105.83(-9.84%)
Oct 14, 2008 1167 1177 1045 1075 0 -49.89(-4.44%)
Oct 13, 2008 1127 1154 1059 1125 0 +56.77(+5.31%)
Oct 10, 2008 1008 1097 888.16 1068 0 +5.49(+0.52%)
Oct 09, 2008 1138 1161 1046 1063 0 -80.81(-7.07%)
Oct 08, 2008 1060 1185 1005 1143 0 +19.77(+1.76%)
Oct 07, 2008 1164 1224 1101 1124 0 -21.86(-1.91%)
Oct 06, 2008 1148 1166 1064 1146 0 -33.48(-2.84%)
Oct 03, 2008 1241 1268 1168 1179 0 -43.63(-3.57%)
Oct 02, 2008 1298 1315 1214 1223 0 -91.50(-6.96%)
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.