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 (%)
Mar 31, 2010 1366 1379 1344 1349 0 -24.89(-1.81%)
Mar 30, 2010 1373 1390 1356 1374 0 -1.83(-0.13%)
Mar 29, 2010 1378 1389 1360 1375 0 +4.09(+0.30%)
Mar 26, 2010 1373 1392 1358 1371 0 -2.93(-0.21%)
Mar 25, 2010 1385 1407 1369 1374 0 -7.28(-0.53%)
Mar 24, 2010 1379 1400 1371 1381 0 -12.62(-0.91%)
Mar 23, 2010 1366 1402 1363 1394 0 +21.23(+1.55%)
Mar 22, 2010 1348 1384 1345 1373 0 +5.53(+0.40%)
Mar 19, 2010 1376 1394 1350 1367 0 -11.70(-0.85%)
Mar 18, 2010 1393 1401 1371 1379 0 -14.74(-1.06%)
Mar 17, 2010 1382 1408 1382 1394 0 +7.08(+0.51%)
Mar 16, 2010 1372 1399 1369 1387 0 +5.79(+0.42%)
Mar 15, 2010 1373 1387 1367 1381 0 -6.41(-0.46%)
Mar 12, 2010 1398 1413 1372 1387 0 +1.97(+0.14%)
Mar 11, 2010 1376 1395 1358 1385 0 +6.65(+0.48%)
Mar 10, 2010 1374 1389 1356 1379 0 +4.84(+0.35%)
Mar 09, 2010 1364 1386 1354 1374 0 +2.90(+0.21%)
Mar 08, 2010 1370 1381 1355 1371 0 +5.08(+0.37%)
Mar 05, 2010 1351 1374 1338 1366 0 +24.01(+1.79%)
Mar 04, 2010 1325 1350 1322 1342 0 +0.42(+0.03%)
Mar 03, 2010 1327 1357 1325 1341 0 +1.54(+0.11%)
Mar 02, 2010 1326 1360 1323 1340 0 +13.50(+1.02%)
Mar 01, 2010 1289 1337 1298 1326 0 +28.67(+2.21%)
Feb 26, 2010 1285 1311 1280 1298 0 +3.07(+0.24%)
Feb 25, 2010 1272 1300 1266 1295 0 -8.10(-0.62%)
Feb 24, 2010 1273 1311 1283 1303 0 +18.63(+1.45%)
Feb 23, 2010 1280 1311 1277 1284 0 -21.21(-1.62%)
Feb 22, 2010 1308 1325 1295 1305 0 -9.40(-0.71%)
Feb 19, 2010 1325 1346 1301 1315 0 -24.36(-1.82%)
Feb 18, 2010 1294 1355 1310 1339 0 +27.92(+2.13%)
Feb 17, 2010 1278 1326 1283 1311 0 +15.51(+1.20%)
Feb 16, 2010 1281 1310 1275 1296 0 +4.82(+0.37%)
Feb 12, 2010 1291 1291 1291 0 +5.30(+0.41%)
Feb 11, 2010 1230 1289 1232 1286 0 +47.30(+3.82%)
Feb 10, 2010 1207 1254 1225 1238 0 -8.42(-0.68%)
Feb 09, 2010 1232 1259 1228 1247 0 +21.42(+1.75%)
Feb 08, 2010 1222 1255 1211 1225 0 -14.19(-1.14%)
Feb 05, 2010 1247 1269 1202 1239 0 -20.17(-1.60%)
Feb 04, 2010 1272 1299 1253 1260 0 -41.71(-3.21%)
Feb 03, 2010 1287 1325 1286 1301 0 +3.70(+0.29%)
Feb 02, 2010 1271 1309 1273 1298 0 +21.53(+1.69%)
Feb 01, 2010 1261 1292 1255 1276 0 +11.40(+0.90%)
Jan 29, 2010 1287 1309 1256 1265 0 -13.83(-1.08%)
Jan 28, 2010 1322 1329 1266 1278 0 -36.77(-2.80%)
Jan 27, 2010 1289 1329 1276 1315 0 +24.65(+1.91%)
Jan 26, 2010 1267 1312 1272 1291 0 -2.31(-0.18%)
Jan 25, 2010 1314 1326 1286 1293 0 -4.89(-0.38%)
Jan 22, 2010 1329 1344 1291 1298 0 -31.37(-2.36%)
Jan 21, 2010 1364 1372 1322 1329 0 -32.36(-2.38%)
Jan 20, 2010 1360 1379 1338 1362 0 -23.89(-1.72%)
Jan 19, 2010 1372 1399 1363 1385 0 +7.18(+0.52%)
Jan 15, 2010 1378 1378 1378 0 -15.42(-1.11%)
Jan 14, 2010 1374 1400 1364 1394 0 +17.70(+1.29%)
Jan 13, 2010 1391 1400 1350 1376 0 -10.85(-0.78%)
Jan 12, 2010 1383 1407 1365 1387 0 -16.90(-1.20%)
Jan 11, 2010 1399 1424 1384 1404 0 +6.90(+0.49%)
Jan 08, 2010 1386 1416 1371 1397 0 +3.64(+0.26%)
Jan 07, 2010 1388 1410 1369 1393 0 +1.73(+0.12%)
Jan 06, 2010 1391 1409 1377 1391 0 +2.57(+0.19%)
Jan 05, 2010 1359 1408 1352 1389 0 +28.47(+2.09%)
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.