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 (%)
Sep 30, 2011 1177 1207 1158 1167 0 -32.04(-2.67%)
Sep 29, 2011 1194 1217 1168 1199 0 +30.51(+2.61%)
Sep 28, 2011 1225 1235 1166 1169 0 -55.14(-4.50%)
Sep 27, 2011 1225 1260 1211 1224 0 +33.41(+2.81%)
Sep 26, 2011 1182 1199 1145 1191 0 +16.10(+1.37%)
Sep 23, 2011 1144 1187 1138 1175 0 +20.50(+1.78%)
Sep 22, 2011 1161 1185 1133 1154 0 -46.31(-3.86%)
Sep 21, 2011 1258 1265 1198 1200 0 -58.34(-4.63%)
Sep 20, 2011 1282 1300 1256 1259 0 -21.90(-1.71%)
Sep 19, 2011 1270 1293 1258 1281 0 -21.95(-1.69%)
Sep 16, 2011 1317 1331 1290 1303 0 -12.27(-0.93%)
Sep 15, 2011 1311 1328 1289 1315 0 +13.07(+1.00%)
Sep 14, 2011 1285 1319 1256 1302 0 +29.23(+2.30%)
Sep 13, 2011 1246 1286 1235 1273 0 +30.49(+2.45%)
Sep 12, 2011 1242 1270 1210 1242 0 -14.06(-1.12%)
Sep 09, 2011 1274 1299 1239 1256 0 -38.36(-2.96%)
Sep 08, 2011 1303 1327 1280 1295 0 -16.31(-1.24%)
Sep 07, 2011 1288 1318 1280 1311 0 +41.48(+3.27%)
Sep 06, 2011 1242 1284 1231 1269 0 -24.98(-1.93%)
Sep 02, 2011 1294 1294 1294 0 -51.49(-3.83%)
Sep 01, 2011 1372 1393 1338 1346 0 -31.71(-2.30%)
Aug 31, 2011 1380 1413 1359 1378 0 +6.92(+0.50%)
Aug 30, 2011 1354 1386 1340 1371 0 +0.05(+0.00%)
Aug 29, 2011 1321 1377 1320 1371 0 +68.03(+5.22%)
Aug 26, 2011 1254 1313 1244 1303 0 +28.90(+2.27%)
Aug 25, 2011 1329 1333 1266 1274 0 -39.48(-3.01%)
Aug 24, 2011 1275 1320 1266 1313 0 +28.69(+2.23%)
Aug 23, 2011 1224 1287 1214 1284 0 +63.27(+5.18%)
Aug 22, 2011 1259 1282 1212 1221 0 -2.77(-0.23%)
Aug 19, 2011 1232 1279 1208 1224 0 -35.95(-2.85%)
Aug 18, 2011 1308 1320 1246 1260 0 -102.89(-7.55%)
Aug 17, 2011 1381 1400 1348 1363 0 -15.61(-1.13%)
Aug 16, 2011 1379 1402 1359 1378 0 -19.10(-1.37%)
Aug 15, 2011 1375 1403 1364 1397 0 +34.59(+2.54%)
Aug 12, 2011 1333 1386 1319 1363 0 +40.30(+3.05%)
Aug 11, 2011 1270 1348 1253 1323 0 +52.71(+4.15%)
Aug 10, 2011 1297 1330 1263 1270 0 -61.03(-4.59%)
Aug 09, 2011 1324 1337 1234 1331 0 +84.96(+6.82%)
Aug 08, 2011 1326 1353 1235 1246 0 -132.19(-9.59%)
Aug 05, 2011 1416 1437 1341 1378 0 -11.06(-0.80%)
Aug 04, 2011 1483 1499 1378 1389 0 -133.40(-8.76%)
Aug 03, 2011 1500 1535 1467 1523 0 +11.25(+0.74%)
Aug 02, 2011 1549 1581 1504 1511 0 -54.70(-3.49%)
Aug 01, 2011 1591 1608 1544 1566 0 -11.83(-0.75%)
Jul 29, 2011 1555 1596 1537 1578 0 -0.05(-0.00%)
Jul 28, 2011 1644 1667 1562 1578 0 -37.68(-2.33%)
Jul 27, 2011 1638 1658 1607 1616 0 -36.30(-2.20%)
Jul 26, 2011 1669 1689 1625 1652 0 -34.14(-2.02%)
Jul 25, 2011 1681 1707 1672 1686 0 -16.92(-0.99%)
Jul 22, 2011 1706 1713 1698 1703 0 -5.40(-0.32%)
Jul 21, 2011 1692 1726 1677 1708 0 +26.86(+1.60%)
Jul 20, 2011 1675 1699 1627 1681 0 -10.51(-0.62%)
Jul 19, 2011 1665 1703 1655 1692 0 +38.78(+2.35%)
Jul 18, 2011 1680 1697 1640 1653 0 -36.97(-2.19%)
Jul 15, 2011 1675 1696 1668 1690 0 +16.07(+0.96%)
Jul 14, 2011 1680 1705 1658 1674 0 -6.42(-0.38%)
Jul 13, 2011 1681 1713 1670 1681 0 +4.91(+0.29%)
Jul 12, 2011 1658 1699 1653 1676 0 +5.48(+0.33%)
Jul 11, 2011 1674 1696 1657 1670 0 -36.58(-2.14%)
Jul 08, 2011 1697 1718 1682 1707 0 -19.30(-1.12%)
Jul 07, 2011 1739 1758 1714 1726 0 -2.29(-0.13%)
Jul 06, 2011 1693 1739 1685 1728 0 +26.89(+1.58%)
Jul 05, 2011 1695 1718 1685 1701 0 -0.35(-0.02%)
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.