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 (%)
Aug 29, 2014 2604 2604 2604 0 +13.89(+0.54%)
Aug 28, 2014 2583 2603 2562 2591 0 +3.83(+0.15%)
Aug 27, 2014 2587 2606 2571 2587 0 +7.65(+0.30%)
Aug 26, 2014 2582 2605 2566 2579 0 +2.90(+0.11%)
Aug 25, 2014 2583 2593 2565 2576 0 +6.68(+0.26%)
Aug 22, 2014 2577 2586 2555 2570 0 -9.39(-0.36%)
Aug 21, 2014 2583 2598 2561 2579 0 +0.92(+0.04%)
Aug 20, 2014 2577 2590 2563 2578 0 -4.61(-0.18%)
Aug 19, 2014 2576 2598 2566 2583 0 +14.01(+0.55%)
Aug 18, 2014 2560 2590 2542 2569 0 +25.12(+0.99%)
Aug 15, 2014 2558 2566 2517 2544 0 -2.52(-0.10%)
Aug 14, 2014 2544 2559 2528 2546 0 +1.12(+0.04%)
Aug 13, 2014 2537 2559 2515 2545 0 +17.74(+0.70%)
Aug 12, 2014 2536 2550 2514 2527 0 -12.23(-0.48%)
Aug 11, 2014 2544 2567 2529 2539 0 +3.23(+0.13%)
Aug 08, 2014 2511 2543 2498 2536 0 +34.17(+1.37%)
Aug 07, 2014 2495 2524 2468 2502 0 +2.82(+0.11%)
Aug 06, 2014 2489 2533 2473 2499 0 +3.85(+0.15%)
Aug 05, 2014 2510 2531 2476 2495 0 -20.61(-0.82%)
Aug 04, 2014 2498 2528 2473 2516 0 +21.23(+0.85%)
Aug 01, 2014 2510 2523 2458 2495 0 -15.88(-0.63%)
Jul 31, 2014 2529 2562 2494 2511 0 -177.78(-6.61%)
Jul 23, 2014 2691 2711 2658 2688 0 +7.95(+0.30%)
Jul 22, 2014 2686 2735 2654 2680 0 -3.27(-0.12%)
Jul 21, 2014 2697 2708 2667 2684 0 -28.29(-1.04%)
Jul 18, 2014 2679 2718 2666 2712 0 +36.78(+1.37%)
Jul 17, 2014 2699 2720 2669 2675 0 -42.78(-1.57%)
Jul 16, 2014 2719 2736 2690 2718 0 +9.80(+0.36%)
Jul 15, 2014 2694 2739 2673 2708 0 -14.95(-0.55%)
Jul 14, 2014 2723 2739 2708 2723 0 +13.24(+0.49%)
Jul 11, 2014 2705 2721 2690 2710 0 +6.21(+0.23%)
Jul 10, 2014 2678 2721 2666 2704 0 -17.81(-0.65%)
Jul 09, 2014 2699 2735 2688 2721 0 +30.19(+1.12%)
Jul 08, 2014 2707 2713 2668 2691 0 -20.04(-0.74%)
Jul 07, 2014 2747 2753 2698 2711 0 -41.94(-1.52%)
Jul 03, 2014 2753 2753 2753 0 +13.06(+0.48%)
Jul 02, 2014 2730 2761 2718 2740 0 +1.74(+0.06%)
Jul 01, 2014 2728 2765 2715 2738 0 +16.76(+0.62%)
Jun 30, 2014 2708 2731 2688 2722 0 +12.75(+0.47%)
Jun 27, 2014 2671 2718 2666 2709 0 +27.69(+1.03%)
Jun 26, 2014 2684 2698 2651 2681 0 -5.80(-0.22%)
Jun 25, 2014 2654 2696 2649 2687 0 +25.33(+0.95%)
Jun 24, 2014 2693 2718 2656 2662 0 -40.07(-1.48%)
Jun 23, 2014 2712 2721 2691 2702 0 -8.98(-0.33%)
Jun 20, 2014 2706 2722 2691 2711 0 +14.47(+0.54%)
Jun 19, 2014 2686 2705 2669 2696 0 +12.27(+0.46%)
Jun 18, 2014 2687 2698 2658 2684 0 -1.53(-0.06%)
Jun 17, 2014 2673 2704 2658 2686 0 +8.44(+0.32%)
Jun 16, 2014 2671 2708 2656 2677 0 +22.86(+0.86%)
Jun 13, 2014 2629 2669 2616 2654 0 +18.37(+0.70%)
Jun 12, 2014 2662 2676 2621 2636 0 -31.59(-1.18%)
Jun 11, 2014 2696 2704 2655 2668 0 -39.60(-1.46%)
Jun 10, 2014 2692 2713 2666 2707 0 +9.59(+0.36%)
Jun 06, 2014 2668 2706 2657 2698 0 +36.70(+1.38%)
Jun 05, 2014 2625 2666 2608 2661 0 +41.87(+1.60%)
Jun 04, 2014 2608 2635 2593 2619 0 +7.27(+0.28%)
Jun 03, 2014 2615 2636 2596 2612 0 -13.87(-0.53%)
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.