Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 29, 2009 993.10 1007 975.33 996.73 0 +7.10(+0.72%)
May 28, 2009 993.53 1012 959.69 989.63 0 +4.19(+0.43%)
May 27, 2009 1031 1039 973.96 985.43 0 -48.73(-4.71%)
May 26, 2009 982.52 1044 969.66 1034 0 +45.92(+4.65%)
May 25, 2009 996.13 1013 970.75 988.24 0 +0.00(+0.00%)
May 22, 2009 996.13 1013 970.75 988.24 0 -3.50(-0.35%)
May 21, 2009 999.08 1013 963.97 991.75 0 -21.67(-2.14%)
May 20, 2009 1032 1067 1003 1013 0 -13.57(-1.32%)
May 19, 2009 1010 1048 994.97 1027 0 +17.98(+1.78%)
May 18, 2009 985.93 1017 976.12 1009 0 +33.41(+3.43%)
May 15, 2009 978.12 1007 955.66 975.60 0 -4.08(-0.42%)
May 14, 2009 941.07 1005 933.23 979.68 0 +34.06(+3.60%)
May 13, 2009 995.87 1006 929.12 945.62 0 -74.51(-7.30%)
May 12, 2009 1041 1054 994.52 1020 0 -14.84(-1.43%)
May 11, 2009 1049 1063 1019 1035 0 -33.82(-3.16%)
May 08, 2009 1043 1084 1025 1069 0 +48.66(+4.77%)
May 07, 2009 1089 1104 1004 1020 0 -48.18(-4.51%)
May 06, 2009 1042 1103 1014 1068 0 +41.42(+4.03%)
May 05, 2009 1043 1060 1002 1027 0 -18.88(-1.81%)
May 04, 2009 1003 1050 994.29 1046 0 +54.08(+5.45%)
May 01, 2009 977.34 1004 963.38 991.69 0 +12.27(+1.25%)
Apr 30, 2009 996.36 1022 963.24 979.42 0 -5.93(-0.60%)
Apr 29, 2009 923.65 1003 916.38 985.36 0 +56.28(+6.06%)
Apr 28, 2009 910.45 950.98 891.34 929.07 0 +4.21(+0.46%)
Apr 27, 2009 927.21 955.39 896.32 924.86 0 -17.63(-1.87%)
Apr 24, 2009 911.02 959.86 899.19 942.49 0 +41.61(+4.62%)
Apr 23, 2009 907.00 921.53 878.35 900.89 0 -3.32(-0.37%)
Apr 22, 2009 873.32 933.65 862.48 904.20 0 +22.70(+2.58%)
Apr 21, 2009 819.17 898.08 830.17 881.50 0 +31.42(+3.70%)
Apr 20, 2009 892.29 903.07 835.76 850.08 0 -66.10(-7.21%)
Apr 17, 2009 900.88 933.66 886.57 916.18 0 +17.45(+1.94%)
Apr 16, 2009 873.16 913.38 852.24 898.73 0 +15.01(+1.70%)
Apr 15, 2009 858.16 895.42 848.11 883.72 0 +19.95(+2.31%)
Apr 14, 2009 873.77 896.94 844.12 863.77 0 -23.82(-2.68%)
Apr 13, 2009 871.12 902.00 842.20 887.59 0 +10.54(+1.20%)
Apr 10, 2009 846.69 888.91 834.88 877.04 0 +0.00(+0.00%)
Apr 09, 2009 846.69 888.91 834.88 877.04 0 +49.61(+6.00%)
Apr 08, 2009 811.93 840.46 799.50 827.43 0 +37.93(+4.80%)
Apr 07, 2009 807.81 820.46 775.93 789.50 0 -36.90(-4.47%)
Apr 06, 2009 814.15 836.58 797.77 826.41 0 +2.23(+0.27%)
Apr 03, 2009 808.78 832.06 788.14 824.17 0 +11.66(+1.44%)
Apr 02, 2009 787.66 839.75 781.91 812.51 0 +45.68(+5.96%)
Apr 01, 2009 736.57 773.49 722.60 766.83 0 +18.04(+2.41%)
Mar 31, 2009 752.95 770.90 724.28 748.79 0 +8.58(+1.16%)
Mar 30, 2009 758.52 770.29 716.49 740.22 0 -41.56(-5.32%)
Mar 27, 2009 785.96 802.96 770.74 781.78 0 -18.91(-2.36%)
Mar 26, 2009 778.34 810.26 763.14 800.69 0 +27.62(+3.57%)
Mar 25, 2009 763.88 800.66 739.63 773.07 0 +12.96(+1.70%)
Mar 24, 2009 759.33 784.65 747.40 760.11 0 -14.13(-1.82%)
Mar 23, 2009 746.06 776.87 738.86 774.24 0 +57.09(+7.96%)
Mar 20, 2009 750.23 764.26 704.22 717.15 0 -33.27(-4.43%)
Mar 19, 2009 746.06 767.64 730.86 750.42 0 +10.80(+1.46%)
Mar 18, 2009 695.80 747.03 682.31 739.62 0 +43.14(+6.19%)
Mar 17, 2009 677.16 700.43 661.97 696.48 0 +21.57(+3.20%)
Mar 16, 2009 686.79 707.15 668.08 674.91 0 -7.43(-1.09%)
Mar 13, 2009 678.12 698.47 659.39 682.34 0 +11.03(+1.64%)
Mar 12, 2009 637.40 677.04 619.78 671.31 0 +29.17(+4.54%)
Mar 11, 2009 640.54 660.29 620.98 642.14 0 +10.57(+1.67%)
Mar 10, 2009 601.04 641.90 594.60 631.57 0 +46.43(+7.93%)
Mar 09, 2009 590.26 614.73 568.74 585.15 0 -1.58(-0.27%)
Mar 06, 2009 592.44 606.30 561.36 586.73 0 -0.61(-0.10%)
Mar 05, 2009 616.78 622.11 579.86 587.34 0 -37.42(-5.99%)
Mar 04, 2009 623.92 639.86 608.93 624.76 0 +14.16(+2.32%)
Mar 03, 2009 638.02 648.95 601.99 610.61 0 -15.84(-2.53%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.