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, 2015 3058 3073 3024 3040 0 -8.14(-0.27%)
Nov 27, 2015 3035 3066 3019 3048 0 +13.75(+0.45%)
Nov 25, 2015 3034 3034 3034 3034 0 +12.21(+0.40%)
Nov 24, 2015 2975 3036 2958 3022 0 +33.02(+1.10%)
Nov 23, 2015 2989 2996 2982 2989 0 -1.87(-0.06%)
Nov 20, 2015 2972 3003 2961 2991 0 +35.78(+1.21%)
Nov 19, 2015 2937 2974 2921 2955 0 +16.25(+0.55%)
Nov 18, 2015 2888 2945 2871 2939 0 +61.07(+2.12%)
Nov 17, 2015 2898 2942 2863 2877 0 -10.68(-0.37%)
Nov 16, 2015 2856 2896 2844 2888 0 +25.30(+0.88%)
Nov 13, 2015 2870 2924 2835 2863 0 -8.55(-0.30%)
Nov 12, 2015 2914 2947 2867 2871 0 -62.85(-2.14%)
Nov 11, 2015 2932 2960 2908 2934 0 +10.68(+0.37%)
Nov 10, 2015 2920 2939 2876 2924 0 +4.20(+0.14%)
Nov 09, 2015 2952 2963 2904 2919 0 -32.98(-1.12%)
Nov 06, 2015 2933 2966 2912 2952 0 +17.94(+0.61%)
Nov 05, 2015 2952 2974 2921 2934 0 -20.74(-0.70%)
Nov 04, 2015 2992 3009 2941 2955 0 -24.29(-0.82%)
Nov 03, 2015 2995 3020 2962 2979 0 -14.46(-0.48%)
Nov 02, 2015 2961 3021 2926 2994 0 +50.15(+1.70%)
Oct 30, 2015 2894 2997 2872 2944 0 +43.51(+1.50%)
Oct 29, 2015 2937 2974 2816 2900 0 -59.51(-2.01%)
Oct 28, 2015 2908 2972 2876 2960 0 +59.47(+2.05%)
Oct 27, 2015 2922 2942 2872 2900 0 -37.27(-1.27%)
Oct 26, 2015 2934 2958 2914 2938 0 +2.08(+0.07%)
Oct 23, 2015 2937 2969 2912 2935 0 +18.78(+0.64%)
Oct 22, 2015 2890 2953 2866 2917 0 +37.57(+1.30%)
Oct 21, 2015 2951 2986 2847 2879 0 -83.70(-2.83%)
Oct 20, 2015 2916 2984 2903 2963 0 +13.22(+0.45%)
Oct 19, 2015 2949 2973 2929 2950 0 -12.12(-0.41%)
Oct 16, 2015 2950 2972 2918 2962 0 +14.23(+0.48%)
Oct 15, 2015 2931 2955 2900 2947 0 +23.48(+0.80%)
Oct 14, 2015 2931 2957 2906 2924 0 -5.16(-0.18%)
Oct 13, 2015 2930 2971 2915 2929 0 -12.82(-0.44%)
Oct 12, 2015 2938 2963 2914 2942 0 +7.64(+0.26%)
Oct 09, 2015 2931 2969 2914 2934 0 +8.41(+0.29%)
Oct 08, 2015 2883 2937 2865 2926 0 +33.96(+1.17%)
Oct 07, 2015 2853 2912 2840 2892 0 +54.18(+1.91%)
Oct 06, 2015 2838 2869 2809 2838 0 -5.07(-0.18%)
Oct 05, 2015 2798 2858 2784 2843 0 +61.81(+2.22%)
Oct 02, 2015 2734 2789 2714 2781 0 +9.04(+0.33%)
Oct 01, 2015 2752 2801 2714 2772 0 +29.03(+1.06%)
Sep 30, 2015 2718 2760 2700 2743 0 +54.14(+2.01%)
Sep 29, 2015 2692 2743 2646 2689 0 -43.48(-1.59%)
Sep 28, 2015 2794 2810 2722 2732 0 -78.78(-2.80%)
Sep 25, 2015 2816 2839 2786 2811 0 +14.81(+0.53%)
Sep 24, 2015 2797 2816 2747 2796 0 -25.37(-0.90%)
Sep 23, 2015 2837 2849 2793 2822 0 -11.60(-0.41%)
Sep 22, 2015 2849 2875 2805 2833 0 -58.51(-2.02%)
Sep 21, 2015 2886 2929 2864 2892 0 +17.41(+0.61%)
Sep 18, 2015 2901 2915 2860 2874 0 -57.78(-1.97%)
Sep 17, 2015 2928 2976 2906 2932 0 +1.24(+0.04%)
Sep 16, 2015 2869 2939 2855 2931 0 +61.70(+2.15%)
Sep 15, 2015 2850 2883 2825 2869 0 +33.55(+1.18%)
Sep 14, 2015 2855 2873 2817 2836 0 -18.19(-0.64%)
Sep 11, 2015 2849 2869 2807 2854 0 -9.22(-0.32%)
Sep 10, 2015 2863 2903 2840 2863 0 -12.26(-0.43%)
Sep 09, 2015 2912 2937 2863 2875 0 -17.21(-0.59%)
Sep 08, 2015 2873 2908 2851 2893 0 +64.94(+2.30%)
Sep 04, 2015 2828 2828 2828 2828 0 -32.34(-1.13%)
Sep 03, 2015 2838 2885 2824 2860 0 +30.42(+1.08%)
Sep 02, 2015 2829 2848 2781 2829 0 +36.46(+1.31%)
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.