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 (%)
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%)
May 01, 2012 1510 1553 1497 1528 0 +11.85(+0.78%)
Apr 30, 2012 1538 1544 1501 1516 0 -22.15(-1.44%)
Apr 27, 2012 1550 1574 1499 1538 0 -5.33(-0.35%)
Apr 26, 2012 1529 1557 1515 1544 0 +6.05(+0.39%)
Apr 25, 2012 1530 1555 1510 1538 0 +24.55(+1.62%)
Apr 24, 2012 1512 1530 1483 1513 0 +35.71(+2.42%)
Apr 23, 2012 1470 1490 1451 1477 0 -17.73(-1.19%)
Apr 20, 2012 1498 1510 1482 1495 0 +10.70(+0.72%)
Apr 19, 2012 1481 1516 1465 1484 0 +4.99(+0.34%)
Apr 18, 2012 1469 1492 1460 1479 0 -2.53(-0.17%)
Apr 17, 2012 1476 1498 1467 1482 0 +19.54(+1.34%)
Apr 16, 2012 1464 1482 1443 1462 0 +4.42(+0.30%)
Apr 13, 2012 1474 1486 1453 1458 0 -29.47(-1.98%)
Apr 12, 2012 1457 1495 1454 1487 0 +29.92(+2.05%)
Apr 11, 2012 1449 1465 1426 1458 0 +26.42(+1.85%)
Apr 10, 2012 1462 1472 1421 1431 0 -34.10(-2.33%)
Apr 09, 2012 1461 1476 1446 1465 0 -22.41(-1.51%)
Apr 05, 2012 1492 1515 1477 1488 0 -17.68(-1.17%)
Apr 04, 2012 1498 1516 1480 1505 0 -12.79(-0.84%)
Apr 03, 2012 1517 1538 1504 1518 0 -4.35(-0.29%)
Apr 02, 2012 1486 1535 1483 1522 0 +30.93(+2.07%)
Mar 30, 2012 1507 1513 1483 1492 0 -8.02(-0.53%)
Mar 29, 2012 1490 1507 1480 1500 0 -4.83(-0.32%)
Mar 28, 2012 1520 1527 1490 1504 0 -18.23(-1.20%)
Mar 27, 2012 1524 1536 1512 1523 0 -4.12(-0.27%)
Mar 26, 2012 1521 1534 1512 1527 0 +19.46(+1.29%)
Mar 23, 2012 1493 1512 1481 1507 0 +15.96(+1.07%)
Mar 22, 2012 1499 1509 1474 1491 0 -22.67(-1.50%)
Mar 21, 2012 1509 1528 1500 1514 0 -0.62(-0.04%)
Mar 20, 2012 1515 1529 1503 1515 0 -14.43(-0.94%)
Mar 19, 2012 1520 1540 1514 1529 0 +4.70(+0.31%)
Mar 16, 2012 1528 1541 1514 1524 0 -6.81(-0.44%)
Mar 15, 2012 1522 1540 1512 1531 0 +7.69(+0.50%)
Mar 14, 2012 1529 1545 1514 1523 0 -8.25(-0.54%)
Mar 13, 2012 1507 1535 1497 1532 0 +35.43(+2.37%)
Mar 12, 2012 1504 1512 1485 1496 0 -7.07(-0.47%)
Mar 09, 2012 1489 1519 1486 1503 0 +13.17(+0.88%)
Mar 08, 2012 1477 1502 1470 1490 0 +20.33(+1.38%)
Mar 07, 2012 1460 1484 1456 1470 0 +7.71(+0.53%)
Mar 06, 2012 1475 1488 1452 1462 0 -36.66(-2.45%)
Mar 05, 2012 1506 1519 1479 1499 0 -14.77(-0.98%)
Mar 02, 2012 1507 1533 1493 1514 0 +1.38(+0.09%)
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.