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, 2018 3162 3162 3162 3162 0 +33.88(+1.08%)
Mar 28, 2018 3146 3174 3110 3128 0 -20.77(-0.66%)
Mar 27, 2018 3184 3204 3128 3149 0 -30.62(-0.96%)
Mar 26, 2018 3164 3197 3120 3179 0 +57.03(+1.83%)
Mar 23, 2018 3212 3232 3118 3122 0 -85.47(-2.66%)
Mar 22, 2018 3249 3282 3199 3208 0 -73.75(-2.25%)
Mar 21, 2018 3257 3317 3251 3282 0 +22.27(+0.68%)
Mar 20, 2018 3266 3287 3245 3259 0 -0.38(-0.01%)
Mar 19, 2018 3285 3295 3229 3260 0 -28.21(-0.86%)
Mar 16, 2018 3270 3322 3246 3288 0 +20.80(+0.64%)
Mar 15, 2018 3284 3307 3246 3267 0 -14.91(-0.45%)
Mar 14, 2018 3322 3337 3269 3282 0 -27.01(-0.82%)
Mar 13, 2018 3323 3346 3294 3309 0 -28.43(-0.85%)
Mar 12, 2018 3333 3362 3318 3337 0 +8.97(+0.27%)
Mar 09, 2018 3300 3346 3279 3328 0 +39.82(+1.21%)
Mar 08, 2018 3297 3320 3263 3289 0 +6.84(+0.21%)
Mar 07, 2018 3282 3304 3266 3282 0 -11.12(-0.34%)
Mar 06, 2018 3259 3307 3233 3293 0 +41.42(+1.27%)
Mar 05, 2018 3221 3274 3209 3251 0 +13.33(+0.41%)
Mar 02, 2018 3190 3257 3170 3238 0 +29.84(+0.93%)
Mar 01, 2018 3257 3290 3183 3208 0 -58.75(-1.80%)
Feb 28, 2018 3322 3349 3228 3267 0 -75.35(-2.25%)
Feb 27, 2018 3390 3406 3337 3342 0 -48.48(-1.43%)
Feb 26, 2018 3393 3413 3356 3391 0 +9.83(+0.29%)
Feb 23, 2018 3367 3395 3347 3381 0 +23.32(+0.69%)
Feb 22, 2018 3361 3391 3346 3358 0 +5.10(+0.15%)
Feb 21, 2018 3381 3412 3344 3353 0 -24.37(-0.72%)
Feb 20, 2018 3391 3421 3351 3377 0 -42.78(-1.25%)
Feb 16, 2018 3420 3420 3420 3420 0 -12.68(-0.37%)
Feb 15, 2018 3411 3447 3382 3432 0 +51.70(+1.53%)
Feb 14, 2018 3324 3391 3303 3381 0 +30.08(+0.90%)
Feb 13, 2018 3304 3376 3287 3351 0 +39.22(+1.18%)
Feb 12, 2018 3326 3380 3271 3311 0 +0.37(+0.01%)
Feb 09, 2018 3349 3401 3192 3311 0 -34.00(-1.02%)
Feb 08, 2018 3490 3508 3332 3345 0 -146.51(-4.20%)
Feb 07, 2018 3448 3534 3434 3492 0 +36.61(+1.06%)
Feb 06, 2018 3407 3495 3366 3455 0 -29.03(-0.83%)
Feb 05, 2018 3566 3595 3450 3484 0 -109.11(-3.04%)
Feb 02, 2018 3621 3642 3580 3593 0 -42.24(-1.16%)
Feb 01, 2018 3621 3654 3574 3635 0 +1.02(+0.03%)
Jan 31, 2018 3660 3687 3608 3634 0 -9.86(-0.27%)
Jan 30, 2018 3637 3667 3618 3644 0 -15.39(-0.42%)
Jan 29, 2018 3685 3715 3651 3660 0 -35.33(-0.96%)
Jan 26, 2018 3690 3710 3647 3695 0 +18.23(+0.50%)
Jan 25, 2018 3691 3715 3647 3677 0 -5.92(-0.16%)
Jan 24, 2018 3685 3735 3650 3683 0 +5.76(+0.16%)
Jan 23, 2018 3678 3702 3642 3677 0 -8.53(-0.23%)
Jan 22, 2018 3718 3742 3645 3685 0 -37.17(-1.00%)
Jan 19, 2018 3656 3739 3642 3723 0 +72.60(+1.99%)
Jan 18, 2018 3655 3687 3618 3650 0 -14.25(-0.39%)
Jan 17, 2018 3631 3711 3603 3664 0 +44.19(+1.22%)
Jan 16, 2018 3652 3680 3602 3620 0 -24.75(-0.68%)
Jan 12, 2018 3645 3645 3645 3645 0 +5.72(+0.16%)
Jan 11, 2018 3613 3657 3596 3639 0 +33.77(+0.94%)
Jan 10, 2018 3612 3620 3585 3605 0 -22.57(-0.62%)
Jan 09, 2018 3635 3686 3602 3628 0 +9.33(+0.26%)
Jan 08, 2018 3589 3633 3565 3619 0 +28.11(+0.78%)
Jan 05, 2018 3579 3610 3550 3590 0 +22.10(+0.62%)
Jan 04, 2018 3562 3609 3527 3568 0 +15.93(+0.45%)
Jan 03, 2018 3579 3624 3526 3552 0 -6.60(-0.19%)
Jan 02, 2018 3515 3579 3501 3559 0 +59.15(+1.69%)
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%)
Oct 02, 2017 3375 3430 3356 3420 0 +53.01(+1.57%)
Sep 29, 2017 3365 3387 3342 3366 0 +2.15(+0.06%)
Sep 28, 2017 3366 3389 3334 3364 0 -5.34(-0.16%)
Sep 27, 2017 3347 3394 3329 3370 0 +33.29(+1.00%)
Sep 26, 2017 3328 3359 3312 3336 0 +11.42(+0.34%)
Sep 25, 2017 3288 3339 3270 3325 0 +35.55(+1.08%)
Sep 22, 2017 3279 3315 3254 3289 0 +1.18(+0.04%)
Sep 21, 2017 3276 3309 3259 3288 0 +14.34(+0.44%)
Sep 20, 2017 3256 3288 3244 3274 0 +24.08(+0.74%)
Sep 19, 2017 3264 3273 3227 3250 0 -12.48(-0.38%)
Sep 18, 2017 3247 3277 3236 3262 0 +24.11(+0.74%)
Sep 15, 2017 3222 3246 3198 3238 0 +8.52(+0.26%)
Sep 14, 2017 3215 3247 3202 3230 0 +11.50(+0.36%)
Sep 13, 2017 3234 3244 3204 3218 0 -21.91(-0.68%)
Sep 12, 2017 3208 3254 3197 3240 0 +48.82(+1.53%)
Sep 11, 2017 3194 3216 3127 3191 0 +57.10(+1.82%)
Sep 08, 2017 3126 3158 3100 3134 0 +8.25(+0.26%)
Sep 07, 2017 3124 3141 3094 3126 0 +3.34(+0.11%)
Sep 06, 2017 3120 3147 3104 3123 0 +6.79(+0.22%)
Sep 05, 2017 3132 3152 3099 3116 0 -21.22(-0.68%)
Sep 01, 2017 3129 3156 3114 3137 0 +16.56(+0.53%)
Aug 31, 2017 3112 3140 3095 3120 0 +22.09(+0.71%)
Aug 30, 2017 3095 3118 3068 3098 0 +4.63(+0.15%)
Aug 29, 2017 3086 3107 3062 3094 0 -8.76(-0.28%)
Aug 28, 2017 3110 3125 3079 3102 0 +2.46(+0.08%)
Aug 25, 2017 3084 3124 3072 3100 0 +34.44(+1.12%)
Aug 24, 2017 3071 3089 3048 3066 0 +3.80(+0.12%)
Aug 23, 2017 3054 3088 3044 3062 0 -9.70(-0.32%)
Aug 22, 2017 3057 3086 3044 3071 0 +26.17(+0.86%)
Aug 21, 2017 3060 3076 3028 3045 0 -14.50(-0.47%)
Aug 18, 2017 3053 3081 3030 3060 0 -4.02(-0.13%)
Aug 17, 2017 3097 3116 3052 3064 0 -50.36(-1.62%)
Aug 16, 2017 3112 3141 3098 3114 0 +9.66(+0.31%)
Aug 15, 2017 3126 3138 3090 3105 0 -18.29(-0.59%)
Aug 14, 2017 3121 3150 3102 3123 0 +27.60(+0.89%)
Aug 11, 2017 3096 3118 3066 3095 0 +5.16(+0.17%)
Aug 10, 2017 3130 3146 3077 3090 0 -53.48(-1.70%)
Aug 09, 2017 3152 3173 3123 3144 0 -23.72(-0.75%)
Aug 08, 2017 3160 3194 3148 3167 0 +0.91(+0.03%)
Aug 07, 2017 3162 3195 3133 3166 0 +3.52(+0.11%)
Aug 04, 2017 3153 3193 3131 3163 0 +16.82(+0.53%)
Aug 03, 2017 3180 3196 3123 3146 0 -19.16(-0.61%)
Aug 02, 2017 3182 3208 3130 3165 0 -15.51(-0.49%)
Aug 01, 2017 3163 3195 3114 3181 0 +28.72(+0.91%)
Jul 31, 2017 3208 3229 3127 3152 0 -47.25(-1.48%)
Jul 28, 2017 3178 3241 3109 3199 0 -145.12(-4.34%)
Jul 27, 2017 3374 3387 3314 3344 0 -16.56(-0.49%)
Jul 26, 2017 3383 3401 3329 3361 0 -29.13(-0.86%)
Jul 25, 2017 3378 3417 3352 3390 0 +28.15(+0.84%)
Jul 24, 2017 3375 3392 3337 3362 0 -18.66(-0.55%)
Jul 21, 2017 3392 3412 3352 3381 0 -19.21(-0.57%)
Jul 20, 2017 3391 3422 3368 3400 0 -8.10(-0.24%)
Jul 19, 2017 3377 3423 3368 3408 0 +39.32(+1.17%)
Jul 18, 2017 3385 3398 3345 3369 0 -26.34(-0.78%)
Jul 17, 2017 3386 3411 3369 3395 0 +11.28(+0.33%)
Jul 14, 2017 3373 3405 3364 3384 0 +14.87(+0.44%)
Jul 13, 2017 3375 3395 3338 3369 0 -5.80(-0.17%)
Jul 12, 2017 3372 3399 3352 3375 0 +27.07(+0.81%)
Jul 11, 2017 3339 3365 3318 3347 0 +7.68(+0.23%)
Jul 10, 2017 3342 3368 3313 3340 0 -3.34(-0.10%)
Jul 07, 2017 3316 3360 3298 3343 0 +36.74(+1.11%)
Jul 06, 2017 3309 3333 3268 3306 0 -17.85(-0.54%)
Jul 05, 2017 3324 3344 3286 3324 0 +0.33(+0.01%)
Jul 03, 2017 3312 3368 3298 3324 0 +23.81(+0.72%)
Jun 30, 2017 3286 3327 3275 3300 0 +29.66(+0.91%)
Jun 29, 2017 3283 3305 3235 3270 0 -12.76(-0.39%)
Jun 28, 2017 3241 3302 3229 3283 0 +48.55(+1.50%)
Jun 27, 2017 3264 3288 3213 3235 0 -30.51(-0.93%)
Jun 26, 2017 3245 3295 3228 3265 0 +27.67(+0.85%)
Jun 23, 2017 3219 3256 3206 3237 0 +16.86(+0.52%)
Jun 22, 2017 3234 3254 3201 3221 0 -17.71(-0.55%)
Jun 21, 2017 3237 3267 3207 3238 0 +7.63(+0.24%)
Jun 20, 2017 3267 3278 3218 3231 0 -26.34(-0.81%)
Jun 19, 2017 3251 3266 3222 3257 0 +18.64(+0.58%)
Jun 16, 2017 3253 3284 3208 3238 0 -38.44(-1.17%)
Jun 15, 2017 3257 3297 3239 3277 0 -17.97(-0.55%)
Jun 14, 2017 3346 3365 3266 3295 0 -60.01(-1.79%)
Jun 13, 2017 3360 3372 3321 3355 0 +3.44(+0.10%)
Jun 12, 2017 3342 3383 3315 3351 0 +12.79(+0.38%)
Jun 09, 2017 3339 3363 3310 3339 0 +6.22(+0.19%)
Jun 08, 2017 3319 3358 3286 3332 0 +6.11(+0.18%)
Jun 07, 2017 3316 3355 3293 3326 0 +14.15(+0.43%)
Jun 06, 2017 3308 3334 3280 3312 0 -8.77(-0.26%)
Jun 05, 2017 3326 3366 3306 3321 0 -1.91(-0.06%)
Jun 02, 2017 3339 3363 3294 3323 0 -12.06(-0.36%)
Jun 01, 2017 3301 3349 3276 3335 0 +107.18(+3.32%)
May 31, 2017 3247 3256 3202 3228 0 -0.60(-0.02%)
May 30, 2017 3238 3267 3212 3228 0 -17.10(-0.53%)
May 26, 2017 3217 3253 3205 3245 0 +25.14(+0.78%)
May 25, 2017 3222 3253 3192 3220 0 +7.35(+0.23%)
May 24, 2017 3203 3231 3183 3213 0 +13.08(+0.41%)
May 23, 2017 3192 3215 3174 3200 0 +13.09(+0.41%)
May 22, 2017 3185 3198 3149 3187 0 +8.14(+0.26%)
May 19, 2017 3185 3210 3159 3179 0 +2.16(+0.07%)
May 18, 2017 3193 3209 3158 3176 0 -18.44(-0.58%)
May 17, 2017 3262 3266 3176 3195 0 -82.48(-2.52%)
May 16, 2017 3309 3320 3265 3277 0 -26.08(-0.79%)
May 15, 2017 3300 3327 3278 3303 0 +6.86(+0.21%)
May 12, 2017 3331 3345 3279 3297 0 -42.72(-1.28%)
May 11, 2017 3334 3369 3299 3339 0 -3.41(-0.10%)
May 10, 2017 3329 3361 3312 3343 0 +0.86(+0.03%)
May 09, 2017 3347 3371 3316 3342 0 -1.22(-0.04%)
May 08, 2017 3348 3385 3322 3343 0 -0.54(-0.02%)
May 05, 2017 3342 3363 3302 3344 0 +11.02(+0.33%)
May 04, 2017 3300 3346 3280 3333 0 +35.40(+1.07%)
May 03, 2017 3278 3317 3248 3297 0 +6.41(+0.19%)
May 02, 2017 3305 3327 3250 3291 0 -15.72(-0.48%)
May 01, 2017 3335 3363 3282 3306 0 -23.07(-0.69%)
Apr 28, 2017 3319 3408 3277 3330 0 -29.96(-0.89%)
Apr 27, 2017 3343 3404 3310 3359 0 -28.51(-0.84%)
Apr 26, 2017 3379 3406 3361 3388 0 +14.40(+0.43%)
Apr 25, 2017 3368 3395 3340 3374 0 +22.47(+0.67%)
Apr 24, 2017 3360 3377 3326 3351 0 +36.22(+1.09%)
Apr 21, 2017 3329 3346 3285 3315 0 -12.24(-0.37%)
Apr 20, 2017 3274 3340 3257 3327 0 +62.21(+1.91%)
Apr 19, 2017 3262 3288 3245 3265 0 +17.78(+0.55%)
Apr 18, 2017 3242 3268 3220 3247 0 -12.23(-0.38%)
Apr 17, 2017 3225 3268 3204 3259 0 +48.95(+1.52%)
Apr 13, 2017 3242 3273 3206 3210 0 -35.71(-1.10%)
Apr 12, 2017 3314 3317 3238 3246 0 -66.00(-1.99%)
Apr 11, 2017 3259 3315 3237 3312 0 +44.34(+1.36%)
Apr 10, 2017 3261 3294 3241 3268 0 +3.00(+0.09%)
Apr 07, 2017 3265 3283 3244 3265 0 -8.50(-0.26%)
Apr 06, 2017 3250 3286 3223 3273 0 +27.80(+0.86%)
Apr 05, 2017 3277 3309 3233 3246 0 -5.27(-0.16%)
Apr 04, 2017 3275 3296 3231 3251 0 -28.51(-0.87%)
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.