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 (%)
Apr 30, 2013 1866 1886 1849 1878 0 +13.99(+0.75%)
Apr 29, 2013 1856 1873 1839 1864 0 +14.94(+0.81%)
Apr 26, 2013 1893 1882 1841 1849 0 -31.61(-1.68%)
Apr 25, 2013 1865 1896 1854 1881 0 +21.98(+1.18%)
Apr 24, 2013 1861 1880 1816 1859 0 -2.04(-0.11%)
Apr 23, 2013 1839 1864 1825 1861 0 +32.43(+1.77%)
Apr 22, 2013 1827 1845 1806 1829 0 -0.58(-0.03%)
Apr 19, 2013 1811 1837 1797 1829 0 +22.56(+1.25%)
Apr 18, 2013 1817 1834 1788 1807 0 -15.65(-0.86%)
Apr 17, 2013 1842 1853 1806 1822 0 -36.70(-1.97%)
Apr 16, 2013 1836 1867 1826 1859 0 +37.65(+2.07%)
Apr 15, 2013 1881 1888 1812 1821 0 -70.74(-3.74%)
Apr 12, 2013 1906 1915 1879 1892 0 -21.56(-1.13%)
Apr 11, 2013 1912 1929 1900 1914 0 +2.74(+0.14%)
Apr 10, 2013 1885 1917 1874 1911 0 +29.43(+1.56%)
Apr 09, 2013 1891 1912 1865 1882 0 -14.41(-0.76%)
Apr 08, 2013 1880 1903 1865 1896 0 +15.65(+0.83%)
Apr 05, 2013 1873 1893 1853 1880 0 -13.73(-0.72%)
Apr 04, 2013 1880 1904 1868 1894 0 +13.50(+0.72%)
Apr 03, 2013 1908 1918 1869 1881 0 -26.39(-1.38%)
Apr 02, 2013 1937 1942 1897 1907 0 -19.50(-1.01%)
Apr 01, 2013 1943 1952 1912 1926 0 -18.63(-0.96%)
Mar 28, 2013 1945 1945 1945 0 -2.38(-0.12%)
Mar 27, 2013 1941 1958 1926 1947 0 -6.73(-0.34%)
Mar 26, 2013 1949 1964 1930 1954 0 +17.31(+0.89%)
Mar 25, 2013 1957 1966 1921 1937 0 -12.43(-0.64%)
Mar 22, 2013 1963 1975 1937 1949 0 -9.49(-0.48%)
Mar 21, 2013 1974 1986 1946 1959 0 -31.46(-1.58%)
Mar 20, 2013 1980 2004 1964 1990 0 +11.40(+0.58%)
Mar 19, 2013 1989 2006 1955 1979 0 +12.37(+0.63%)
Mar 18, 2013 1920 1986 1950 1966 0 -11.44(-0.58%)
Mar 15, 2013 1939 1992 1963 1978 0 -1.21(-0.06%)
Mar 14, 2013 1935 1992 1961 1979 0 +10.99(+0.56%)
Mar 13, 2013 1951 1978 1940 1968 0 +18.71(+0.96%)
Mar 12, 2013 1947 1963 1934 1949 0 +1.77(+0.09%)
Mar 11, 2013 1946 1960 1929 1948 0 +2.30(+0.12%)
Mar 08, 2013 1934 1961 1922 1945 0 +24.27(+1.26%)
Mar 07, 2013 1926 1938 1912 1921 0 -3.02(-0.16%)
Mar 06, 2013 1915 1935 1900 1924 0 +14.88(+0.78%)
Mar 05, 2013 1901 1932 1895 1909 0 +15.67(+0.83%)
Mar 04, 2013 1896 1917 1869 1894 0 -11.31(-0.59%)
Mar 01, 2013 1896 1918 1876 1905 0 -5.44(-0.28%)
Feb 28, 2013 1915 1930 1899 1910 0 +4.75(+0.25%)
Feb 27, 2013 1880 1920 1872 1906 0 +24.74(+1.32%)
Feb 26, 2013 1884 1904 1857 1881 0 -33.47(-1.75%)
Feb 22, 2013 1901 1924 1889 1914 0 +23.29(+1.23%)
Feb 21, 2013 1905 1915 1874 1891 0 -16.05(-0.84%)
Feb 20, 2013 1946 1960 1902 1907 0 -27.37(-1.41%)
Feb 15, 2013 1934 1934 1934 0 +2.13(+0.11%)
Feb 14, 2013 1925 1942 1917 1932 0 -1.32(-0.07%)
Feb 13, 2013 1928 1946 1912 1934 0 +11.12(+0.58%)
Feb 12, 2013 1903 1936 1883 1922 0 +7.93(+0.41%)
Feb 11, 2013 1918 1928 1893 1915 0 +1.96(+0.10%)
Feb 08, 2013 1892 1934 1874 1913 0 +20.47(+1.08%)
Feb 07, 2013 1902 1909 1879 1892 0 -6.27(-0.33%)
Feb 06, 2013 1893 1913 1880 1898 0 +15.41(+0.82%)
Feb 04, 2013 1893 1905 1872 1883 0 -22.99(-1.21%)
Feb 01, 2013 1895 1914 1878 1906 0 +25.29(+1.34%)
Jan 31, 2013 1877 1895 1868 1881 0 -6.40(-0.34%)
Jan 30, 2013 1899 1907 1877 1887 0 -15.36(-0.81%)
Jan 29, 2013 1887 1908 1871 1902 0 +7.13(+0.38%)
Jan 28, 2013 1902 1912 1878 1895 0 -1.63(-0.09%)
Jan 25, 2013 1892 1910 1878 1897 0 +8.33(+0.44%)
Jan 24, 2013 1878 1902 1870 1889 0 +10.77(+0.57%)
Jan 23, 2013 1886 1895 1867 1878 0 -7.61(-0.40%)
Jan 22, 2013 1880 1896 1862 1885 0 +4.46(+0.24%)
Jan 18, 2013 1881 1881 1881 0 -1.82(-0.10%)
Jan 17, 2013 1879 1891 1864 1883 0 +11.84(+0.63%)
Jan 16, 2013 1866 1880 1848 1871 0 +0.52(+0.03%)
Jan 15, 2013 1849 1881 1844 1870 0 +9.23(+0.50%)
Jan 14, 2013 1843 1866 1834 1861 0 +12.39(+0.67%)
Jan 12, 2013 1859 1875 1830 1849 0 +0.00(+0.00%)
Jan 11, 2013 1859 1875 1830 1849 0 -11.30(-0.61%)
Jan 10, 2013 1881 1887 1847 1860 0 -9.46(-0.51%)
Jan 09, 2013 1867 1891 1850 1870 0 +9.71(+0.52%)
Jan 08, 2013 1850 1871 1826 1860 0 +19.27(+1.05%)
Jan 07, 2013 1852 1862 1829 1841 0 -22.27(-1.20%)
Jan 04, 2013 1848 1871 1833 1863 0 +21.76(+1.18%)
Jan 03, 2013 1841 1862 1820 1841 0 -1.58(-0.09%)
Jan 02, 2013 1840 1851 1813 1843 0 +44.15(+2.45%)
Dec 31, 2012 1799 1799 1799 0 +40.01(+2.28%)
Dec 28, 2012 1757 1777 1748 1759 0 -7.97(-0.45%)
Dec 27, 2012 1756 1778 1736 1766 0 +10.95(+0.62%)
Dec 26, 2012 1761 1777 1743 1756 0 -5.16(-0.29%)
Dec 24, 2012 1761 1761 1761 0 +88.78(+5.31%)
Dec 21, 2012 1305 1685 1656 1672 0 -9.00(-0.54%)
Dec 20, 2012 1314 1687 1667 1681 0 +7.29(+0.44%)
Dec 19, 2012 1311 1688 1664 1674 0 +2.67(+0.16%)
Dec 18, 2012 1299 1674 1651 1671 0 +10.36(+0.62%)
Dec 17, 2012 1645 1667 1636 1661 0 +20.17(+1.23%)
Dec 14, 2012 1637 1653 1624 1640 0 -0.48(-0.03%)
Dec 13, 2012 1660 1670 1630 1641 0 -20.77(-1.25%)
Dec 12, 2012 1665 1680 1655 1662 0 -1.97(-0.12%)
Dec 11, 2012 1669 1687 1649 1664 0 -2.33(-0.14%)
Dec 10, 2012 1642 1674 1627 1666 0 +26.55(+1.62%)
Dec 07, 2012 1645 1654 1628 1639 0 +0.24(+0.01%)
Dec 06, 2012 1633 1650 1616 1639 0 +3.10(+0.19%)
Dec 05, 2012 1633 1651 1620 1636 0 +0.83(+0.05%)
Dec 04, 2012 1626 1645 1613 1635 0 +1.31(+0.08%)
Nov 30, 2012 1629 1645 1616 1634 0 +5.95(+0.37%)
Nov 29, 2012 1609 1637 1596 1628 0 +27.92(+1.74%)
Nov 28, 2012 1573 1607 1565 1600 0 +13.18(+0.83%)
Nov 27, 2012 1592 1612 1581 1587 0 -9.41(-0.59%)
Nov 26, 2012 1584 1605 1575 1596 0 +2.95(+0.19%)
Nov 24, 2012 1575 1596 1571 1593 0 +0.00(+0.00%)
Nov 23, 2012 1575 1596 1571 1593 0 +24.43(+1.56%)
Nov 21, 2012 1569 1569 1569 0 +12.55(+0.81%)
Nov 20, 2012 1544 1567 1531 1556 0 +1.36(+0.09%)
Nov 19, 2012 1545 1567 1534 1555 0 +27.80(+1.82%)
Nov 16, 2012 1519 1538 1496 1527 0 +6.39(+0.42%)
Nov 15, 2012 1522 1547 1502 1521 0 -3.52(-0.23%)
Nov 14, 2012 1559 1580 1517 1524 0 -31.37(-2.02%)
Nov 13, 2012 1565 1586 1548 1556 0 -21.87(-1.39%)
Nov 12, 2012 1581 1596 1566 1578 0 +0.93(+0.06%)
Nov 09, 2012 1567 1599 1560 1577 0 +0.27(+0.02%)
Nov 08, 2012 1594 1608 1570 1576 0 -19.93(-1.25%)
Nov 07, 2012 1618 1628 1579 1596 0 -35.57(-2.18%)
Nov 06, 2012 1610 1646 1602 1632 0 +26.70(+1.66%)
Nov 05, 2012 1588 1620 1579 1605 0 +19.00(+1.20%)
Nov 02, 2012 1616 1647 1569 1586 0 -23.88(-1.48%)
Nov 01, 2012 1578 1625 1570 1610 0 +33.11(+2.10%)
Oct 31, 2012 1554 1586 1532 1577 0 +20.66(+1.33%)
Oct 26, 2012 1556 1556 1556 0 -33.94(-2.13%)
Oct 25, 2012 1591 1607 1571 1590 0 +8.72(+0.55%)
Oct 24, 2012 1589 1606 1568 1582 0 +9.23(+0.59%)
Oct 23, 2012 1550 1588 1529 1572 0 +4.58(+0.29%)
Oct 19, 2012 1594 1600 1557 1568 0 -32.78(-2.05%)
Oct 18, 2012 1608 1616 1580 1600 0 -11.17(-0.69%)
Oct 17, 2012 1594 1618 1589 1612 0 +19.14(+1.20%)
Oct 16, 2012 1575 1597 1557 1593 0 +19.78(+1.26%)
Oct 15, 2012 1563 1577 1548 1573 0 +14.77(+0.95%)
Oct 12, 2012 1570 1587 1551 1558 0 -14.65(-0.93%)
Oct 11, 2012 1588 1599 1565 1573 0 +16.07(+1.03%)
Oct 10, 2012 1571 1578 1547 1557 0 -14.58(-0.93%)
Oct 09, 2012 1587 1593 1556 1571 0 -20.69(-1.30%)
Oct 08, 2012 1591 1606 1581 1592 0 -9.29(-0.58%)
Oct 06, 2012 1605 1626 1592 1601 0 +0.00(+0.00%)
Oct 05, 2012 1605 1626 1592 1601 0 +6.34(+0.40%)
Oct 04, 2012 1585 1599 1571 1595 0 +16.70(+1.06%)
Oct 03, 2012 1577 1594 1567 1578 0 -0.62(-0.04%)
Oct 02, 2012 1576 1584 1554 1579 0 +7.89(+0.50%)
Oct 01, 2012 1571 1588 1553 1571 0 +10.65(+0.68%)
Sep 28, 2012 1562 1576 1546 1560 0 -12.77(-0.81%)
Sep 27, 2012 1579 1592 1554 1573 0 +16.72(+1.07%)
Sep 26, 2012 1571 1580 1542 1556 0 -19.19(-1.22%)
Sep 25, 2012 1618 1626 1572 1575 0 -38.12(-2.36%)
Sep 24, 2012 1606 1627 1594 1614 0 +3.20(+0.20%)
Sep 21, 2012 1646 1657 1601 1610 0 -34.88(-2.12%)
Sep 20, 2012 1619 1652 1605 1645 0 +13.90(+0.85%)
Sep 19, 2012 1618 1642 1603 1631 0 +14.65(+0.91%)
Sep 18, 2012 1624 1635 1602 1617 0 -14.01(-0.86%)
Sep 17, 2012 1657 1662 1624 1631 0 -32.96(-1.98%)
Sep 14, 2012 1651 1671 1643 1664 0 +16.76(+1.02%)
Sep 13, 2012 1616 1658 1605 1647 0 +29.87(+1.85%)
Sep 12, 2012 1619 1632 1605 1617 0 +2.12(+0.13%)
Sep 11, 2012 1616 1627 1602 1615 0 +0.26(+0.02%)
Sep 10, 2012 1605 1627 1598 1615 0 +1.14(+0.07%)
Sep 07, 2012 1599 1620 1591 1613 0 +17.58(+1.10%)
Sep 06, 2012 1577 1611 1568 1596 0 +29.10(+1.86%)
Sep 05, 2012 1558 1585 1537 1567 0 +9.98(+0.64%)
Sep 04, 2012 1541 1566 1521 1557 0 +12.98(+0.84%)
Aug 31, 2012 1544 1544 1544 0 +20.90(+1.37%)
Aug 30, 2012 1523 1535 1513 1523 0 -11.89(-0.77%)
Aug 29, 2012 1525 1542 1512 1535 0 +10.05(+0.66%)
Aug 27, 2012 1538 1546 1517 1525 0 -8.84(-0.58%)
Aug 24, 2012 1519 1542 1509 1534 0 +8.82(+0.58%)
Aug 23, 2012 1536 1545 1512 1525 0 -12.71(-0.83%)
Aug 22, 2012 1535 1549 1519 1537 0 -2.49(-0.16%)
Aug 21, 2012 1543 1564 1527 1540 0 -1.56(-0.10%)
Aug 20, 2012 1542 1550 1520 1542 0 -1.96(-0.13%)
Aug 17, 2012 1530 1550 1518 1543 0 +14.86(+0.97%)
Aug 16, 2012 1516 1539 1503 1529 0 +14.00(+0.92%)
Aug 15, 2012 1504 1522 1491 1515 0 +8.08(+0.54%)
Aug 14, 2012 1522 1527 1496 1507 0 -5.15(-0.34%)
Aug 13, 2012 1507 1522 1487 1512 0 -0.07(-0.00%)
Aug 11, 2012 1503 1524 1490 1512 0 +0.00(+0.00%)
Aug 10, 2012 1503 1524 1490 1512 0 +3.80(+0.25%)
Aug 09, 2012 1501 1518 1488 1508 0 +9.67(+0.65%)
Aug 08, 2012 1486 1509 1477 1498 0 +4.60(+0.31%)
Aug 07, 2012 1486 1509 1476 1494 0 +14.70(+0.99%)
Aug 06, 2012 1474 1492 1457 1479 0 +11.58(+0.79%)
Aug 03, 2012 1462 1488 1447 1467 0 +33.18(+2.31%)
Aug 02, 2012 1450 1463 1415 1434 0 -32.33(-2.20%)
Aug 01, 2012 1485 1530 1449 1467 0 -9.69(-0.66%)
Jul 31, 2012 1451 1494 1443 1476 0 +29.19(+2.02%)
Jul 30, 2012 1456 1473 1436 1447 0 -12.54(-0.86%)
Jul 27, 2012 1420 1484 1412 1460 0 +48.84(+3.46%)
Jul 26, 2012 1427 1435 1393 1411 0 +7.57(+0.54%)
Jul 25, 2012 1412 1423 1386 1403 0 -0.92(-0.07%)
Jul 24, 2012 1444 1449 1383 1404 0 -31.78(-2.21%)
Jul 23, 2012 1421 1450 1409 1436 0 -13.71(-0.95%)
Jul 20, 2012 1457 1473 1442 1450 0 -21.88(-1.49%)
Jul 19, 2012 1481 1492 1460 1471 0 -2.98(-0.20%)
Jul 18, 2012 1452 1486 1448 1474 0 +14.28(+0.98%)
Jul 17, 2012 1459 1473 1434 1460 0 +8.85(+0.61%)
Jul 16, 2012 1465 1474 1440 1451 0 -14.25(-0.97%)
Jul 14, 2012 1457 1482 1446 1466 0 +0.00(+0.00%)
Jul 13, 2012 1457 1482 1446 1466 0 +12.50(+0.86%)
Jul 12, 2012 1457 1472 1428 1453 0 -13.91(-0.95%)
Jul 11, 2012 1483 1489 1450 1467 0 -17.98(-1.21%)
Jul 10, 2012 1497 1516 1468 1485 0 -1.78(-0.12%)
Jul 09, 2012 1489 1506 1459 1487 0 -26.76(-1.77%)
Jul 06, 2012 1522 1536 1499 1514 0 -29.95(-1.94%)
Jul 05, 2012 1528 1550 1518 1543 0 +10.41(+0.68%)
Jul 03, 2012 1533 1533 1533 0 +14.26(+0.94%)
Jul 02, 2012 1518 1537 1492 1519 0 +6.14(+0.41%)
Jun 30, 2012 1511 1531 1492 1513 0 -1.74(-0.11%)
Jun 29, 2012 1511 1531 1492 1514 0 +34.92(+2.36%)
Jun 28, 2012 1453 1486 1444 1479 0 +11.48(+0.78%)
Jun 27, 2012 1451 1478 1447 1468 0 +20.20(+1.40%)
Jun 26, 2012 1447 1460 1425 1448 0 +1.99(+0.14%)
Jun 25, 2012 1454 1465 1430 1446 0 -29.83(-2.02%)
Jun 22, 2012 1475 1490 1449 1476 0 +8.07(+0.55%)
Jun 21, 2012 1512 1520 1458 1468 0 -42.10(-2.79%)
Jun 20, 2012 1504 1526 1494 1510 0 +2.63(+0.17%)
Jun 19, 2012 1474 1526 1471 1507 0 +37.09(+2.52%)
Jun 18, 2012 1458 1485 1443 1470 0 +2.43(+0.17%)
Jun 15, 2012 1447 1477 1440 1468 0 +24.85(+1.72%)
Jun 14, 2012 1423 1455 1412 1443 0 +18.18(+1.28%)
Jun 13, 2012 1438 1463 1414 1424 0 -23.34(-1.61%)
Jun 12, 2012 1431 1455 1417 1448 0 +24.89(+1.75%)
Jun 11, 2012 1466 1473 1416 1423 0 -29.54(-2.03%)
Jun 08, 2012 1426 1461 1413 1452 0 +22.14(+1.55%)
Jun 07, 2012 1442 1463 1418 1430 0 +7.62(+0.54%)
Jun 06, 2012 1391 1430 1385 1423 0 +40.48(+2.93%)
Jun 05, 2012 1362 1391 1356 1382 0 +12.74(+0.93%)
Jun 04, 2012 1397 1406 1350 1370 0 -26.12(-1.87%)
Jun 02, 2012 1404 1421 1380 1396 0 +0.00(+0.00%)
Jun 01, 2012 1404 1421 1380 1396 0 -47.61(-3.30%)
May 31, 2012 1445 1463 1413 1443 0 -0.19(-0.01%)
May 30, 2012 1465 1471 1436 1443 0 -40.77(-2.75%)
May 29, 2012 1471 1498 1464 1484 0 +25.05(+1.72%)
May 25, 2012 1459 1459 1459 0 -4.72(-0.32%)
May 24, 2012 1458 1476 1434 1464 0 +5.28(+0.36%)
May 23, 2012 1427 1465 1407 1459 0 +13.00(+0.90%)
May 22, 2012 1438 1462 1425 1446 0 +10.24(+0.71%)
May 21, 2012 1408 1443 1397 1435 0 +29.32(+2.09%)
May 18, 2012 1416 1434 1400 1406 0 -10.39(-0.73%)
May 17, 2012 1459 1468 1412 1416 0 -42.64(-2.92%)
May 16, 2012 1466 1493 1444 1459 0 +1.02(+0.07%)
May 15, 2012 1474 1486 1451 1458 0 -16.49(-1.12%)
May 14, 2012 1467 1491 1459 1475 0 -12.58(-0.85%)
May 11, 2012 1468 1508 1462 1487 0 +5.95(+0.40%)
May 10, 2012 1495 1509 1467 1481 0 -0.05(-0.00%)
May 09, 2012 1486 1499 1463 1481 0 -25.68(-1.70%)
May 08, 2012 1491 1511 1466 1507 0 +3.48(+0.23%)
May 07, 2012 1487 1514 1485 1503 0 +7.38(+0.49%)
May 04, 2012 1513 1526 1488 1496 0 -26.46(-1.74%)
May 03, 2012 1532 1552 1509 1522 0 -11.81(-0.77%)
May 02, 2012 1517 1548 1506 1534 0 +6.20(+0.41%)
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.