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 (%)
May 31, 2018 3144 3156 3079 3100 0 -36.45(-1.16%)
May 30, 2018 3128 3164 3105 3136 0 +16.16(+0.52%)
May 29, 2018 3130 3158 3097 3120 0 -27.82(-0.88%)
May 25, 2018 3148 3148 3148 3148 0 +9.65(+0.31%)
May 24, 2018 3135 3158 3107 3138 0 -0.41(-0.01%)
May 23, 2018 3136 3160 3110 3139 0 -17.45(-0.55%)
May 22, 2018 3186 3210 3145 3156 0 -22.36(-0.70%)
May 21, 2018 3181 3212 3162 3178 0 +8.76(+0.28%)
May 18, 2018 3155 3193 3134 3170 0 +5.99(+0.19%)
May 17, 2018 3167 3187 3142 3164 0 -5.20(-0.16%)
May 16, 2018 3126 3185 3116 3169 0 +44.35(+1.42%)
May 15, 2018 3122 3164 3098 3124 0 -16.90(-0.54%)
May 14, 2018 3148 3177 3115 3141 0 -5.44(-0.17%)
May 11, 2018 3150 3168 3119 3147 0 -5.33(-0.17%)
May 10, 2018 3124 3164 3111 3152 0 +36.20(+1.16%)
May 09, 2018 3108 3144 3078 3116 0 +8.96(+0.29%)
May 08, 2018 3120 3144 3085 3107 0 -12.57(-0.40%)
May 07, 2018 3126 3158 3086 3120 0 +3.12(+0.10%)
May 04, 2018 3076 3143 3061 3116 0 +33.00(+1.07%)
May 03, 2018 3101 3116 3046 3083 0 -30.40(-0.98%)
May 02, 2018 3132 3154 3104 3114 0 -13.01(-0.42%)
May 01, 2018 3111 3141 3078 3127 0 +11.83(+0.38%)
Apr 30, 2018 3141 3163 3091 3115 0 -49.43(-1.56%)
Apr 27, 2018 3164 3204 3124 3164 0 +3.99(+0.13%)
Apr 26, 2018 3180 3196 3139 3160 0 -16.14(-0.51%)
Apr 25, 2018 3180 3243 3126 3177 0 +19.33(+0.61%)
Apr 24, 2018 3208 3224 3135 3157 0 -39.35(-1.23%)
Apr 23, 2018 3206 3230 3182 3197 0 +1.97(+0.06%)
Apr 20, 2018 3202 3223 3172 3195 0 -7.38(-0.23%)
Apr 19, 2018 3218 3236 3176 3202 0 -26.14(-0.81%)
Apr 18, 2018 3245 3277 3202 3228 0 -13.53(-0.42%)
Apr 17, 2018 3238 3277 3210 3242 0 +6.60(+0.20%)
Apr 16, 2018 3211 3253 3199 3235 0 +41.80(+1.31%)
Apr 13, 2018 3212 3229 3179 3193 0 -0.49(-0.02%)
Apr 12, 2018 3192 3215 3172 3194 0 +21.23(+0.67%)
Apr 11, 2018 3156 3192 3149 3173 0 -4.92(-0.15%)
Apr 10, 2018 3149 3200 3126 3177 0 +65.02(+2.09%)
Apr 09, 2018 3120 3154 3083 3112 0 +11.24(+0.36%)
Apr 06, 2018 3156 3173 3078 3101 0 -104.48(-3.26%)
Apr 05, 2018 3188 3228 3166 3206 0 +40.00(+1.26%)
Apr 04, 2018 3096 3182 3076 3166 0 +28.90(+0.92%)
Apr 03, 2018 3104 3154 3084 3137 0 +51.67(+1.67%)
Apr 02, 2018 3150 3165 3055 3085 0 -76.75(-2.43%)
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%)
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.