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 (%)
Oct 30, 2009 1235 1246 1182 1201 0 -27.37(-2.23%)
Oct 29, 2009 1238 1253 1180 1229 0 +2.38(+0.19%)
Oct 28, 2009 1338 1348 1175 1226 0 -126.27(-9.33%)
Oct 27, 2009 1376 1391 1343 1353 0 -22.79(-1.66%)
Oct 26, 2009 1389 1430 1357 1376 0 -21.18(-1.52%)
Oct 23, 2009 1398 1409 1384 1397 0 -14.21(-1.01%)
Oct 22, 2009 1388 1425 1361 1411 0 +23.19(+1.67%)
Oct 21, 2009 1394 1433 1376 1388 0 -5.98(-0.43%)
Oct 20, 2009 1377 1406 1376 1394 0 -33.82(-2.37%)
Oct 19, 2009 1421 1453 1407 1428 0 +10.05(+0.71%)
Oct 16, 2009 1433 1445 1396 1417 0 -20.18(-1.40%)
Oct 15, 2009 1419 1456 1403 1438 0 -5.38(-0.37%)
Oct 14, 2009 1434 1452 1417 1443 0 +28.91(+2.04%)
Oct 13, 2009 1408 1434 1394 1414 0 -5.79(-0.41%)
Oct 12, 2009 1420 1444 1399 1420 0 +6.74(+0.48%)
Oct 09, 2009 1397 1418 1383 1413 0 +15.49(+1.11%)
Oct 08, 2009 1382 1421 1374 1398 0 +26.51(+1.93%)
Oct 07, 2009 1368 1392 1353 1371 0 -4.21(-0.31%)
Oct 06, 2009 1358 1389 1348 1375 0 +26.79(+1.99%)
Oct 05, 2009 1318 1355 1310 1349 0 +37.52(+2.86%)
Oct 02, 2009 1327 1345 1293 1311 0 -34.84(-2.59%)
Oct 01, 2009 1391 1397 1341 1346 0 -49.59(-3.55%)
Sep 30, 2009 1412 1423 1371 1396 0 -12.31(-0.87%)
Sep 29, 2009 1370 1427 1384 1408 0 +14.36(+1.03%)
Sep 28, 2009 1340 1406 1354 1393 0 +36.88(+2.72%)
Sep 25, 2009 1370 1386 1341 1357 0 -20.27(-1.47%)
Sep 24, 2009 1405 1417 1349 1377 0 -23.57(-1.68%)
Sep 23, 2009 1411 1438 1391 1400 0 -12.98(-0.92%)
Sep 22, 2009 1391 1428 1381 1413 0 +25.14(+1.81%)
Sep 21, 2009 1367 1413 1365 1388 0 -16.54(-1.18%)
Sep 18, 2009 1398 1426 1377 1405 0 +6.15(+0.44%)
Sep 17, 2009 1370 1428 1361 1399 0 +17.10(+1.24%)
Sep 16, 2009 1368 1407 1368 1382 0 -2.08(-0.15%)
Sep 15, 2009 1394 1412 1357 1384 0 -3.36(-0.24%)
Sep 14, 2009 1374 1428 1366 1387 0 +26.95(+1.98%)
Sep 11, 2009 1367 1393 1347 1360 0 -7.02(-0.51%)
Sep 10, 2009 1344 1378 1318 1367 0 +19.17(+1.42%)
Sep 09, 2009 1333 1368 1314 1348 0 +18.45(+1.39%)
Sep 08, 2009 1315 1344 1306 1329 0 +17.87(+1.36%)
Sep 04, 2009 1312 1312 1312 0 +13.63(+1.05%)
Sep 03, 2009 1263 1303 1270 1298 0 +17.86(+1.40%)
Sep 02, 2009 1287 1309 1270 1280 0 -10.40(-0.81%)
Sep 01, 2009 1312 1349 1275 1290 0 -30.31(-2.29%)
Aug 31, 2009 1316 1336 1292 1321 0 -4.96(-0.37%)
Aug 28, 2009 1368 1376 1310 1326 0 -31.83(-2.34%)
Aug 27, 2009 1357 1374 1314 1358 0 -1.39(-0.10%)
Aug 26, 2009 1371 1383 1340 1359 0 -18.35(-1.33%)
Aug 25, 2009 1348 1404 1362 1377 0 +15.25(+1.12%)
Aug 24, 2009 1370 1414 1348 1362 0 -27.75(-2.00%)
Aug 21, 2009 1401 1430 1369 1390 0 +2.01(+0.14%)
Aug 20, 2009 1366 1397 1357 1388 0 +17.90(+1.31%)
Aug 19, 2009 1339 1382 1327 1370 0 +10.82(+0.80%)
Aug 18, 2009 1333 1368 1319 1359 0 +28.18(+2.12%)
Aug 17, 2009 1341 1359 1314 1331 0 -36.01(-2.63%)
Aug 14, 2009 1396 1406 1347 1367 0 -30.58(-2.19%)
Aug 13, 2009 1393 1409 1366 1397 0 +14.38(+1.04%)
Aug 12, 2009 1363 1404 1356 1383 0 +19.72(+1.45%)
Aug 11, 2009 1355 1383 1339 1363 0 -6.10(-0.45%)
Aug 10, 2009 1367 1393 1347 1369 0 -12.36(-0.89%)
Aug 07, 2009 1367 1416 1346 1382 0 +24.04(+1.77%)
Aug 06, 2009 1400 1418 1346 1358 0 -22.38(-1.62%)
Aug 05, 2009 1396 1410 1352 1380 0 -6.82(-0.49%)
Aug 04, 2009 1363 1417 1347 1387 0 +14.65(+1.07%)
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.