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, 2014 2536 2570 2517 2559 0 +10.27(+0.40%)
Apr 29, 2014 2546 2595 2518 2548 0 -53.08(-2.04%)
Apr 28, 2014 2638 2653 2564 2601 0 -29.23(-1.11%)
Apr 25, 2014 2663 2678 2614 2631 0 -42.26(-1.58%)
Apr 24, 2014 2690 2707 2632 2673 0 +17.17(+0.65%)
Apr 23, 2014 2649 2678 2634 2656 0 +4.86(+0.18%)
Apr 22, 2014 2613 2670 2608 2651 0 +34.79(+1.33%)
Apr 21, 2014 2591 2624 2573 2616 0 +18.99(+0.73%)
Apr 17, 2014 2597 2597 2597 0 +10.14(+0.39%)
Apr 16, 2014 2563 2604 2549 2587 0 +45.46(+1.79%)
Apr 15, 2014 2521 2557 2481 2542 0 +40.85(+1.63%)
Apr 14, 2014 2506 2528 2471 2501 0 +14.09(+0.57%)
Apr 11, 2014 2513 2535 2470 2487 0 -19.97(-0.80%)
Apr 10, 2014 2559 2569 2498 2507 0 -52.02(-2.03%)
Apr 09, 2014 2511 2574 2498 2559 0 +47.10(+1.88%)
Apr 08, 2014 2506 2542 2470 2512 0 +14.95(+0.60%)
Apr 07, 2014 2524 2553 2479 2497 0 -36.30(-1.43%)
Apr 04, 2014 2585 2599 2510 2533 0 -37.93(-1.48%)
Apr 03, 2014 2606 2617 2549 2571 0 -34.67(-1.33%)
Apr 02, 2014 2601 2627 2574 2605 0 +4.29(+0.16%)
Apr 01, 2014 2567 2608 2549 2601 0 +44.89(+1.76%)
Mar 31, 2014 2528 2583 2511 2556 0 +49.28(+1.97%)
Mar 28, 2014 2495 2535 2482 2507 0 +14.87(+0.60%)
Mar 27, 2014 2484 2514 2463 2492 0 +3.36(+0.14%)
Mar 26, 2014 2554 2560 2486 2489 0 -47.06(-1.86%)
Mar 25, 2014 2550 2571 2517 2536 0 -3.81(-0.15%)
Mar 24, 2014 2574 2593 2525 2540 0 -33.60(-1.31%)
Mar 21, 2014 2602 2619 2565 2573 0 -9.88(-0.38%)
Mar 20, 2014 2571 2596 2547 2583 0 +4.82(+0.19%)
Mar 19, 2014 2607 2620 2565 2578 0 -28.31(-1.09%)
Mar 18, 2014 2576 2615 2569 2607 0 +34.04(+1.32%)
Mar 17, 2014 2572 2609 2561 2573 0 +9.93(+0.39%)
Mar 14, 2014 2531 2590 2525 2563 0 +38.34(+1.52%)
Mar 13, 2014 2570 2584 2506 2524 0 -36.78(-1.44%)
Mar 12, 2014 2559 2581 2530 2561 0 -9.17(-0.36%)
Mar 11, 2014 2607 2619 2557 2570 0 -36.53(-1.40%)
Mar 10, 2014 2607 2621 2578 2607 0 -2.05(-0.08%)
Mar 07, 2014 2634 2644 2590 2609 0 -11.69(-0.45%)
Mar 06, 2014 2604 2634 2592 2621 0 +22.58(+0.87%)
Mar 05, 2014 2593 2617 2573 2598 0 +1.46(+0.06%)
Mar 04, 2014 2586 2627 2566 2596 0 +40.99(+1.60%)
Mar 03, 2014 2554 2581 2519 2555 0 -38.68(-1.49%)
Feb 28, 2014 2585 2621 2572 2594 0 +14.35(+0.56%)
Feb 27, 2014 2549 2589 2540 2580 0 +23.40(+0.92%)
Feb 26, 2014 2539 2580 2519 2556 0 +23.24(+0.92%)
Feb 25, 2014 2537 2558 2515 2533 0 +5.01(+0.20%)
Feb 24, 2014 2537 2558 2506 2528 0 +8.14(+0.32%)
Feb 21, 2014 2536 2545 2509 2520 0 -11.03(-0.44%)
Feb 20, 2014 2519 2560 2505 2531 0 +17.80(+0.71%)
Feb 19, 2014 2517 2547 2500 2513 0 -15.18(-0.60%)
Feb 18, 2014 2531 2551 2504 2528 0 -5.18(-0.20%)
Feb 14, 2014 2534 2534 2534 0 +4.36(+0.17%)
Feb 13, 2014 2446 2545 2430 2529 0 +96.14(+3.95%)
Feb 12, 2014 2435 2463 2420 2433 0 +5.67(+0.23%)
Feb 11, 2014 2400 2438 2390 2427 0 +31.01(+1.29%)
Feb 10, 2014 2402 2418 2377 2396 0 -9.54(-0.40%)
Feb 07, 2014 2401 2417 2368 2406 0 +33.74(+1.42%)
Feb 06, 2014 2337 2399 2328 2372 0 +41.95(+1.80%)
Feb 05, 2014 2322 2342 2293 2330 0 -2.70(-0.12%)
Feb 04, 2014 2319 2350 2297 2333 0 +19.87(+0.86%)
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.