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 (%)
Dec 29, 2017 3500 3500 3500 3500 0 -12.64(-0.36%)
Dec 28, 2017 3500 3520 3479 3512 0 +20.94(+0.60%)
Dec 27, 2017 3491 3518 3470 3492 0 +1.57(+0.04%)
Dec 26, 2017 3502 3530 3475 3490 0 -18.11(-0.52%)
Dec 22, 2017 3510 3531 3481 3508 0 -8.49(-0.24%)
Dec 21, 2017 3512 3548 3498 3517 0 +10.06(+0.29%)
Dec 20, 2017 3507 3533 3483 3507 0 +14.01(+0.40%)
Dec 19, 2017 3498 3532 3477 3492 0 +2.25(+0.06%)
Dec 18, 2017 3486 3531 3453 3490 0 +38.82(+1.12%)
Dec 15, 2017 3427 3479 3417 3451 0 +39.39(+1.15%)
Dec 14, 2017 3463 3471 3405 3412 0 -45.14(-1.31%)
Dec 13, 2017 3440 3484 3423 3457 0 +13.45(+0.39%)
Dec 12, 2017 3456 3483 3424 3444 0 -5.95(-0.17%)
Dec 11, 2017 3477 3490 3440 3450 0 -30.37(-0.87%)
Dec 08, 2017 3489 3507 3461 3480 0 +6.23(+0.18%)
Dec 07, 2017 3467 3499 3449 3474 0 +5.76(+0.17%)
Dec 06, 2017 3511 3520 3461 3468 0 -48.28(-1.37%)
Dec 05, 2017 3524 3543 3484 3516 0 -3.64(-0.10%)
Dec 04, 2017 3538 3577 3496 3520 0 +8.58(+0.24%)
Dec 01, 2017 3546 3557 3471 3511 0 -35.85(-1.01%)
Nov 30, 2017 3539 3579 3515 3547 0 +19.81(+0.56%)
Nov 29, 2017 3515 3557 3492 3527 0 +15.81(+0.45%)
Nov 28, 2017 3467 3522 3450 3512 0 +61.14(+1.77%)
Nov 27, 2017 3438 3469 3421 3450 0 +12.53(+0.36%)
Nov 24, 2017 3433 3445 3407 3438 0 +9.52(+0.28%)
Nov 22, 2017 3445 3461 3415 3428 0 -19.66(-0.57%)
Nov 21, 2017 3417 3458 3393 3448 0 +45.17(+1.33%)
Nov 20, 2017 3372 3427 3366 3403 0 +35.12(+1.04%)
Nov 17, 2017 3345 3386 3334 3368 0 +16.16(+0.48%)
Nov 16, 2017 3321 3371 3306 3352 0 +36.52(+1.10%)
Nov 15, 2017 3321 3340 3294 3315 0 -19.61(-0.59%)
Nov 14, 2017 3327 3360 3310 3335 0 -5.35(-0.16%)
Nov 13, 2017 3310 3365 3304 3340 0 +18.44(+0.56%)
Nov 10, 2017 3310 3344 3288 3322 0 +6.87(+0.21%)
Nov 09, 2017 3321 3341 3293 3315 0 -25.65(-0.77%)
Nov 08, 2017 3331 3372 3308 3340 0 +5.86(+0.18%)
Nov 07, 2017 3332 3362 3299 3335 0 -5.94(-0.18%)
Nov 06, 2017 3359 3377 3321 3341 0 -15.61(-0.47%)
Nov 03, 2017 3376 3400 3333 3356 0 -2.46(-0.07%)
Nov 02, 2017 3387 3404 3328 3359 0 -32.52(-0.96%)
Nov 01, 2017 3404 3433 3373 3391 0 -9.51(-0.28%)
Oct 31, 2017 3393 3433 3366 3401 0 +0.73(+0.02%)
Oct 30, 2017 3407 3447 3350 3400 0 -65.45(-1.89%)
Oct 27, 2017 3468 3495 3398 3465 0 -52.27(-1.49%)
Oct 26, 2017 3525 3547 3493 3518 0 +6.86(+0.20%)
Oct 25, 2017 3493 3542 3452 3511 0 +24.50(+0.70%)
Oct 24, 2017 3483 3526 3465 3486 0 +19.58(+0.56%)
Oct 23, 2017 3474 3489 3445 3467 0 -2.16(-0.06%)
Oct 20, 2017 3450 3479 3430 3469 0 +31.88(+0.93%)
Oct 19, 2017 3407 3444 3380 3437 0 +15.26(+0.45%)
Oct 18, 2017 3411 3446 3399 3422 0 +19.67(+0.58%)
Oct 17, 2017 3401 3421 3383 3402 0 -0.54(-0.02%)
Oct 16, 2017 3397 3420 3376 3403 0 +8.41(+0.25%)
Oct 13, 2017 3387 3420 3376 3394 0 +16.83(+0.50%)
Oct 12, 2017 3376 3401 3348 3377 0 -10.67(-0.31%)
Oct 11, 2017 3399 3432 3369 3388 0 -4.03(-0.12%)
Oct 10, 2017 3399 3417 3365 3392 0 -0.05(-0.00%)
Oct 09, 2017 3412 3420 3372 3392 0 -16.55(-0.49%)
Oct 06, 2017 3419 3435 3391 3409 0 -14.73(-0.43%)
Oct 05, 2017 3433 3451 3407 3423 0 -2.90(-0.08%)
Oct 04, 2017 3422 3464 3403 3426 0 -4.85(-0.14%)
Oct 03, 2017 3435 3459 3391 3431 0 +11.59(+0.34%)
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.