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 (%)
Mar 29, 2019 3239 3269 3224 3246 0 +24.29(+0.75%)
Mar 28, 2019 3205 3246 3186 3222 0 +25.05(+0.78%)
Mar 27, 2019 3206 3240 3176 3197 0 -8.64(-0.27%)
Mar 26, 2019 3191 3233 3168 3205 0 +24.00(+0.75%)
Mar 25, 2019 3154 3204 3138 3181 0 +21.09(+0.67%)
Mar 22, 2019 3239 3245 3157 3160 0 -94.69(-2.91%)
Mar 21, 2019 3195 3274 3193 3255 0 +50.69(+1.58%)
Mar 20, 2019 3222 3245 3178 3204 0 -21.07(-0.65%)
Mar 19, 2019 3249 3281 3215 3225 0 -9.04(-0.28%)
Mar 18, 2019 3215 3258 3198 3235 0 +20.98(+0.65%)
Mar 15, 2019 3205 3230 3183 3214 0 +14.91(+0.47%)
Mar 14, 2019 3200 3219 3165 3199 0 +2.70(+0.08%)
Mar 13, 2019 3204 3225 3185 3196 0 +5.05(+0.16%)
Mar 12, 2019 3189 3215 3171 3191 0 +0.03(+0.00%)
Mar 11, 2019 3156 3202 3144 3191 0 +42.89(+1.36%)
Mar 08, 2019 3141 3165 3119 3148 0 -11.34(-0.36%)
Mar 07, 2019 3194 3204 3148 3159 0 -39.94(-1.25%)
Mar 06, 2019 3254 3267 3193 3199 0 -56.89(-1.75%)
Mar 05, 2019 3289 3305 3247 3256 0 -32.16(-0.98%)
Mar 04, 2019 3298 3324 3262 3288 0 -1.32(-0.04%)
Mar 01, 2019 3298 3325 3267 3290 0 +11.00(+0.34%)
Feb 28, 2019 3272 3292 3249 3279 0 +4.90(+0.15%)
Feb 27, 2019 3294 3315 3252 3274 0 -17.52(-0.53%)
Feb 26, 2019 3287 3324 3266 3291 0 +0.20(+0.01%)
Feb 25, 2019 3278 3326 3258 3291 0 +23.73(+0.73%)
Feb 22, 2019 3270 3294 3238 3267 0 -0.06(-0.00%)
Feb 21, 2019 3213 3301 3176 3267 0 +38.42(+1.19%)
Feb 20, 2019 3197 3246 3185 3229 0 +29.77(+0.93%)
Feb 19, 2019 3193 3226 3171 3199 0 +0.45(+0.01%)
Feb 15, 2019 3179 3214 3155 3199 0 +37.53(+1.19%)
Feb 14, 2019 3163 3200 3145 3161 0 -17.62(-0.55%)
Feb 13, 2019 3170 3197 3151 3179 0 +16.12(+0.51%)
Feb 12, 2019 3162 3191 3131 3163 0 +21.23(+0.68%)
Feb 11, 2019 3141 3159 3098 3141 0 +4.18(+0.13%)
Feb 08, 2019 3183 3245 3111 3137 0 -12.99(-0.41%)
Feb 07, 2019 3157 3185 3119 3150 0 -24.20(-0.76%)
Feb 06, 2019 3153 3193 3146 3174 0 +19.46(+0.62%)
Feb 05, 2019 3148 3171 3124 3155 0 +11.54(+0.37%)
Feb 04, 2019 3126 3152 3103 3143 0 +14.88(+0.48%)
Feb 01, 2019 3129 3161 3103 3129 0 +6.76(+0.22%)
Jan 31, 2019 3092 3135 3074 3122 0 +24.23(+0.78%)
Jan 30, 2019 3087 3113 3041 3098 0 +15.51(+0.50%)
Jan 29, 2019 3073 3110 3051 3082 0 +7.63(+0.25%)
Jan 28, 2019 3051 3089 3041 3074 0 +3.27(+0.11%)
Jan 25, 2019 3066 3111 3048 3071 0 +31.10(+1.02%)
Jan 24, 2019 3019 3069 3008 3040 0 +20.41(+0.68%)
Jan 23, 2019 3040 3068 2984 3020 0 -13.25(-0.44%)
Jan 22, 2019 3052 3073 2989 3033 0 -31.33(-1.02%)
Jan 18, 2019 3031 3089 3007 3064 0 +45.96(+1.52%)
Jan 17, 2019 2946 3040 2940 3018 0 +53.85(+1.82%)
Jan 16, 2019 2945 2991 2930 2964 0 +26.33(+0.90%)
Jan 15, 2019 3049 3063 2902 2938 0 -107.44(-3.53%)
Jan 14, 2019 3014 3073 2998 3046 0 +15.88(+0.52%)
Jan 11, 2019 3022 3050 2985 3030 0 +1.31(+0.04%)
Jan 10, 2019 2976 3045 2966 3028 0 +37.63(+1.26%)
Jan 09, 2019 2969 3018 2955 2991 0 +38.06(+1.29%)
Jan 08, 2019 2954 2981 2915 2953 0 +31.37(+1.07%)
Jan 07, 2019 2913 2963 2882 2921 0 +7.08(+0.24%)
Jan 04, 2019 2875 2937 2840 2914 0 +79.60(+2.81%)
Jan 03, 2019 2866 2891 2821 2835 0 -56.10(-1.94%)
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.