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 (%)
Nov 30, 2010 1304 1321 1291 1303 0 -13.97(-1.06%)
Nov 29, 2010 1324 1333 1296 1317 0 -15.96(-1.20%)
Nov 26, 2010 1332 1343 1323 1333 0 -8.12(-0.61%)
Nov 24, 2010 1320 1341 1341 1341 0 +30.94(+2.36%)
Nov 23, 2010 1312 1324 1296 1310 0 -20.60(-1.55%)
Nov 22, 2010 1321 1338 1305 1331 0 +2.16(+0.16%)
Nov 19, 2010 1314 1338 1299 1329 0 +10.61(+0.81%)
Nov 18, 2010 1301 1332 1291 1318 0 +33.21(+2.59%)
Nov 17, 2010 1292 1306 1274 1285 0 -6.48(-0.50%)
Nov 16, 2010 1312 1320 1281 1291 0 -29.32(-2.22%)
Nov 15, 2010 1325 1341 1309 1320 0 +4.58(+0.35%)
Nov 12, 2010 1331 1346 1309 1316 0 -26.31(-1.96%)
Nov 11, 2010 1327 1351 1321 1342 0 +2.31(+0.17%)
Nov 10, 2010 1332 1352 1315 1340 0 +2.87(+0.21%)
Nov 09, 2010 1367 1377 1326 1337 0 -32.99(-2.41%)
Nov 08, 2010 1361 1384 1353 1370 0 +2.22(+0.16%)
Nov 05, 2010 1360 1376 1349 1368 0 +9.84(+0.72%)
Nov 04, 2010 1339 1379 1329 1358 0 +38.51(+2.92%)
Nov 03, 2010 1316 1333 1296 1319 0 +6.41(+0.49%)
Nov 02, 2010 1318 1334 1300 1313 0 +2.71(+0.21%)
Nov 01, 2010 1321 1347 1296 1310 0 -7.34(-0.56%)
Oct 29, 2010 1306 1344 1300 1318 0 -7.36(-0.56%)
Oct 28, 2010 1345 1364 1315 1325 0 -34.60(-2.54%)
Oct 27, 2010 1344 1370 1338 1360 0 -11.08(-0.81%)
Oct 25, 2010 1357 1390 1361 1371 0 +8.74(+0.64%)
Oct 22, 2010 1340 1371 1344 1362 0 +7.40(+0.55%)
Oct 21, 2010 1356 1387 1336 1355 0 -26.71(-1.93%)
Oct 20, 2010 1346 1394 1354 1381 0 +29.69(+2.20%)
Oct 19, 2010 1358 1378 1335 1352 0 -24.04(-1.75%)
Oct 18, 2010 1365 1388 1354 1376 0 +8.39(+0.61%)
Oct 15, 2010 1364 1384 1340 1367 0 +13.37(+0.99%)
Oct 14, 2010 1345 1367 1339 1354 0 -3.94(-0.29%)
Oct 13, 2010 1345 1367 1333 1358 0 +21.10(+1.58%)
Oct 12, 2010 1334 1348 1314 1337 0 +20.08(+1.53%)
Oct 11, 2010 1308 1328 1299 1317 0 +10.16(+0.78%)
Oct 08, 2010 1302 1316 1272 1306 0 +31.28(+2.45%)
Oct 07, 2010 1285 1293 1261 1275 0 -2.63(-0.21%)
Oct 06, 2010 1266 1289 1259 1278 0 -0.45(-0.04%)
Oct 05, 2010 1257 1286 1250 1278 0 +39.31(+3.17%)
Oct 04, 2010 1248 1265 1230 1239 0 -19.55(-1.55%)
Oct 01, 2010 1259 1275 1247 1259 0 +4.96(+0.40%)
Sep 30, 2010 1255 1280 1240 1254 0 -3.37(-0.27%)
Sep 29, 2010 1235 1272 1243 1257 0 +0.69(+0.05%)
Sep 28, 2010 1237 1262 1220 1256 0 +10.66(+0.86%)
Sep 27, 2010 1238 1260 1229 1246 0 -0.35(-0.03%)
Sep 24, 2010 1217 1250 1218 1246 0 +36.95(+3.06%)
Sep 23, 2010 1205 1244 1203 1209 0 -24.49(-1.99%)
Sep 22, 2010 1228 1259 1224 1233 0 -20.04(-1.60%)
Sep 21, 2010 1259 1278 1244 1254 0 -16.15(-1.27%)
Sep 20, 2010 1241 1277 1242 1270 0 +17.54(+1.40%)
Sep 17, 2010 1238 1263 1222 1252 0 +12.40(+1.00%)
Sep 15, 2010 1207 1246 1210 1240 0 +11.64(+0.95%)
Sep 14, 2010 1218 1241 1211 1228 0 -0.64(-0.05%)
Sep 13, 2010 1200 1236 1204 1229 0 +27.21(+2.26%)
Sep 10, 2010 1176 1214 1180 1202 0 +12.06(+1.01%)
Sep 09, 2010 1199 1219 1176 1189 0 -8.04(-0.67%)
Sep 08, 2010 1171 1205 1180 1198 0 +15.44(+1.31%)
Sep 07, 2010 1210 1223 1177 1182 0 -40.55(-3.32%)
Sep 03, 2010 1223 1223 1223 0 +24.86(+2.08%)
Sep 02, 2010 1154 1207 1160 1198 0 +29.64(+2.54%)
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.