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, 2011 1660 1683 1650 1671 0 +17.31(+1.05%)
Jun 29, 2011 1643 1663 1627 1653 0 +14.60(+0.89%)
Jun 28, 2011 1622 1647 1617 1639 0 +18.22(+1.12%)
Jun 27, 2011 1610 1637 1594 1621 0 +8.23(+0.51%)
Jun 24, 2011 1613 1627 1592 1612 0 +1.36(+0.08%)
Jun 23, 2011 1584 1617 1566 1611 0 +2.55(+0.16%)
Jun 22, 2011 1610 1635 1603 1608 0 -12.20(-0.75%)
Jun 21, 2011 1584 1628 1578 1621 0 +47.07(+2.99%)
Jun 20, 2011 1573 1581 1565 1574 0 +8.75(+0.56%)
Jun 17, 2011 1581 1590 1550 1565 0 +1.39(+0.09%)
Jun 16, 2011 1558 1582 1541 1563 0 +1.29(+0.08%)
Jun 15, 2011 1565 1589 1548 1562 0 -22.04(-1.39%)
Jun 14, 2011 1574 1605 1568 1584 0 +25.59(+1.64%)
Jun 13, 2011 1575 1585 1544 1559 0 -7.31(-0.47%)
Jun 10, 2011 1588 1609 1551 1566 0 -47.79(-2.96%)
Jun 09, 2011 1612 1640 1595 1614 0 +6.70(+0.42%)
Jun 08, 2011 1611 1628 1597 1607 0 -10.76(-0.67%)
Jun 07, 2011 1628 1642 1605 1618 0 +1.45(+0.09%)
Jun 06, 2011 1635 1648 1608 1616 0 -23.52(-1.43%)
Jun 03, 2011 1639 1666 1622 1640 0 -27.05(-1.62%)
May 24, 2011 1694 1711 1661 1667 0 -24.04(-1.42%)
May 23, 2011 1684 1704 1670 1691 0 -27.94(-1.63%)
May 20, 2011 1726 1740 1697 1719 0 -18.00(-1.04%)
May 19, 2011 1730 1755 1716 1737 0 +6.92(+0.40%)
May 18, 2011 1694 1736 1690 1730 0 +39.79(+2.35%)
May 17, 2011 1719 1727 1672 1690 0 -38.96(-2.25%)
May 16, 2011 1732 1759 1718 1729 0 -10.65(-0.61%)
May 13, 2011 1761 1774 1731 1740 0 -20.15(-1.14%)
May 12, 2011 1733 1774 1719 1760 0 +16.51(+0.95%)
May 11, 2011 1784 1792 1729 1743 0 -46.58(-2.60%)
May 10, 2011 1766 1802 1757 1790 0 +26.26(+1.49%)
May 09, 2011 1727 1771 1720 1764 0 +37.37(+2.16%)
May 06, 2011 1734 1757 1714 1726 0 +10.22(+0.60%)
May 05, 2011 1710 1748 1695 1716 0 -10.88(-0.63%)
May 04, 2011 1741 1756 1713 1727 0 -15.58(-0.89%)
May 03, 2011 1748 1772 1722 1743 0 -9.44(-0.54%)
May 02, 2011 1754 1761 1748 1752 0 -10.73(-0.61%)
Apr 29, 2011 1751 1790 1736 1763 0 +60.10(+3.53%)
Apr 28, 2011 1692 1714 1683 1703 0 +2.73(+0.16%)
Apr 27, 2011 1689 1715 1677 1700 0 +11.99(+0.71%)
Apr 26, 2011 1676 1722 1653 1688 0 +36.25(+2.19%)
Apr 25, 2011 1652 1662 1631 1652 0 +2.76(+0.17%)
Apr 21, 2011 1635 1660 1621 1649 0 +19.06(+1.17%)
Apr 20, 2011 1632 1645 1617 1630 0 +26.09(+1.63%)
Apr 19, 2011 1592 1618 1582 1604 0 +16.77(+1.06%)
Apr 18, 2011 1585 1603 1556 1587 0 -21.64(-1.35%)
Apr 15, 2011 1592 1617 1580 1609 0 +18.10(+1.14%)
Apr 14, 2011 1582 1601 1569 1591 0 -7.50(-0.47%)
Apr 13, 2011 1611 1621 1586 1598 0 -1.12(-0.07%)
Apr 12, 2011 1588 1618 1574 1599 0 -0.76(-0.05%)
Apr 11, 2011 1621 1631 1588 1600 0 -20.09(-1.24%)
Apr 08, 2011 1644 1656 1612 1620 0 -16.75(-1.02%)
Apr 07, 2011 1654 1677 1633 1637 0 -18.88(-1.14%)
Apr 06, 2011 1670 1685 1643 1656 0 -9.21(-0.55%)
Apr 05, 2011 1645 1680 1637 1665 0 +17.74(+1.08%)
Apr 04, 2011 1640 1661 1629 1647 0 +2.24(+0.14%)
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.