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 (%)
Aug 31, 2015 2862 2914 2850 2887 0 +10.78(+0.37%)
Aug 28, 2015 2828 2885 2817 2876 0 +31.00(+1.09%)
Aug 27, 2015 2821 2859 2779 2845 0 +53.17(+1.90%)
Aug 26, 2015 2791 2817 2713 2792 0 +59.95(+2.19%)
Aug 25, 2015 2813 2841 2725 2732 0 -8.74(-0.32%)
Aug 24, 2015 2694 2840 2619 2741 0 -110.42(-3.87%)
Aug 21, 2015 2913 2936 2838 2851 0 -99.12(-3.36%)
Aug 20, 2015 2980 3000 2942 2950 0 -60.08(-2.00%)
Aug 19, 2015 3021 3045 2976 3011 0 -30.73(-1.01%)
Aug 18, 2015 3041 3070 3026 3041 0 -7.51(-0.25%)
Aug 17, 2015 3017 3059 2991 3049 0 +21.85(+0.72%)
Aug 14, 2015 2987 3040 2979 3027 0 +33.42(+1.12%)
Aug 13, 2015 2954 3021 2939 2994 0 +39.96(+1.35%)
Aug 12, 2015 2936 2975 2893 2954 0 -6.63(-0.22%)
Aug 11, 2015 2964 2989 2924 2960 0 -31.17(-1.04%)
Aug 10, 2015 2952 3008 2939 2991 0 +61.49(+2.10%)
Aug 07, 2015 2910 2948 2895 2930 0 +17.61(+0.60%)
Aug 06, 2015 2942 2978 2882 2912 0 -17.78(-0.61%)
Aug 05, 2015 2912 2953 2902 2930 0 +37.24(+1.29%)
Aug 04, 2015 2873 2915 2861 2893 0 +23.19(+0.81%)
Aug 03, 2015 2877 2897 2840 2870 0 -0.20(-0.01%)
Jul 31, 2015 2869 2895 2839 2870 0 +12.24(+0.43%)
Jul 30, 2015 2834 2882 2820 2858 0 +12.04(+0.42%)
Jul 29, 2015 2836 2941 2794 2846 0 +48.17(+1.72%)
Jul 28, 2015 2772 2809 2746 2797 0 +35.57(+1.29%)
Jul 27, 2015 2780 2798 2734 2762 0 -29.35(-1.05%)
Jul 24, 2015 2833 2849 2766 2791 0 -43.16(-1.52%)
Jul 23, 2015 2871 2893 2812 2834 0 -29.96(-1.05%)
Jul 22, 2015 2859 2883 2848 2864 0 -1.04(-0.04%)
Jul 21, 2015 2872 2889 2847 2865 0 -10.59(-0.37%)
Jul 20, 2015 2902 2908 2862 2876 0 -22.76(-0.79%)
Jul 17, 2015 2895 2918 2876 2899 0 +1.77(+0.06%)
Jul 16, 2015 2892 2915 2865 2897 0 +24.65(+0.86%)
Jul 15, 2015 2894 2905 2857 2872 0 -24.54(-0.85%)
Jul 14, 2015 2864 2908 2851 2897 0 +32.60(+1.14%)
Jul 13, 2015 2849 2877 2828 2864 0 +27.54(+0.97%)
Jul 10, 2015 2845 2862 2810 2837 0 +19.96(+0.71%)
Jul 09, 2015 2864 2876 2802 2817 0 -16.66(-0.59%)
Jul 08, 2015 2863 2880 2814 2833 0 -55.45(-1.92%)
Jul 07, 2015 2886 2905 2827 2889 0 -10.23(-0.35%)
Jul 06, 2015 2892 2925 2870 2899 0 -15.25(-0.52%)
Jul 02, 2015 2914 2914 2914 2914 0 -9.64(-0.33%)
Jul 01, 2015 2930 2950 2898 2924 0 +15.03(+0.52%)
Jun 30, 2015 2907 2932 2885 2909 0 +22.82(+0.79%)
Jun 29, 2015 2952 2967 2873 2886 0 -97.60(-3.27%)
Jun 26, 2015 2980 3000 2957 2984 0 +10.22(+0.34%)
Jun 25, 2015 2992 3004 2959 2973 0 -9.92(-0.33%)
Jun 24, 2015 3010 3030 2973 2983 0 -25.69(-0.85%)
Jun 23, 2015 3000 3023 2983 3009 0 +9.88(+0.33%)
Jun 22, 2015 3002 3013 2975 2999 0 +12.81(+0.43%)
Jun 19, 2015 2981 3011 2961 2986 0 +8.61(+0.29%)
Jun 18, 2015 2972 3000 2950 2978 0 +15.91(+0.54%)
Jun 17, 2015 2972 2991 2937 2962 0 -6.40(-0.22%)
Jun 16, 2015 2964 2992 2943 2968 0 +1.53(+0.05%)
Jun 15, 2015 2983 2993 2928 2967 0 -42.84(-1.42%)
Jun 12, 2015 3004 3030 2985 3010 0 -4.70(-0.16%)
Jun 11, 2015 3010 3035 2995 3014 0 +8.88(+0.30%)
Jun 10, 2015 2975 3031 2964 3005 0 +24.96(+0.84%)
Jun 09, 2015 2971 3000 2951 2980 0 +11.45(+0.39%)
Jun 08, 2015 2996 3014 2963 2969 0 -24.15(-0.81%)
Jun 05, 2015 2982 3002 2949 2993 0 +6.19(+0.21%)
Jun 04, 2015 2991 3031 2967 2987 0 -33.52(-1.11%)
Jun 03, 2015 3011 3041 2990 3020 0 +17.42(+0.58%)
Jun 02, 2015 2995 3031 2974 3003 0 -0.23(-0.01%)
Jun 01, 2015 2991 3033 2965 3003 0 +31.39(+1.06%)
May 29, 2015 2993 3005 2953 2972 0 -19.85(-0.66%)
May 28, 2015 2988 3016 2970 2992 0 -5.88(-0.20%)
May 27, 2015 2963 3007 2951 2998 0 +35.16(+1.19%)
May 26, 2015 2967 2987 2930 2962 0 -13.71(-0.46%)
May 22, 2015 2976 2976 2976 2976 0 -13.82(-0.46%)
May 21, 2015 2970 3010 2956 2990 0 +18.48(+0.62%)
May 20, 2015 2988 2995 2947 2971 0 -12.05(-0.40%)
May 19, 2015 2983 2996 2953 2984 0 +4.35(+0.15%)
May 18, 2015 2946 2998 2939 2979 0 +27.53(+0.93%)
May 15, 2015 2956 2967 2931 2952 0 -5.92(-0.20%)
May 14, 2015 2938 2966 2919 2958 0 +33.60(+1.15%)
May 13, 2015 2901 2946 2885 2924 0 +39.47(+1.37%)
May 12, 2015 2882 2900 2854 2884 0 -9.92(-0.34%)
May 11, 2015 2886 2916 2875 2894 0 +4.05(+0.14%)
May 08, 2015 2886 2910 2863 2890 0 +30.66(+1.07%)
May 07, 2015 2828 2875 2812 2860 0 +25.07(+0.88%)
May 06, 2015 2834 2848 2806 2835 0 -1.51(-0.05%)
May 05, 2015 2867 2886 2821 2836 0 -41.70(-1.45%)
May 04, 2015 2872 2908 2854 2878 0 +9.15(+0.32%)
May 01, 2015 2885 2916 2811 2869 0 -7.56(-0.26%)
Apr 30, 2015 2900 2943 2852 2876 0 -29.93(-1.03%)
Apr 29, 2015 2903 2951 2880 2906 0 +23.59(+0.82%)
Apr 28, 2015 2884 2908 2853 2883 0 -12.96(-0.45%)
Apr 27, 2015 2924 2948 2881 2896 0 -24.76(-0.85%)
Apr 24, 2015 2921 2941 2893 2920 0 +4.50(+0.15%)
Apr 23, 2015 2889 2942 2871 2916 0 +32.42(+1.12%)
Apr 22, 2015 2876 2906 2845 2883 0 +8.81(+0.31%)
Apr 21, 2015 2873 2894 2847 2875 0 +12.68(+0.44%)
Apr 20, 2015 2841 2875 2830 2862 0 +29.59(+1.04%)
Apr 17, 2015 2841 2861 2798 2832 0 -27.04(-0.95%)
Apr 16, 2015 2868 2885 2847 2859 0 -13.06(-0.45%)
Apr 15, 2015 2880 2899 2862 2872 0 +0.82(+0.03%)
Apr 14, 2015 2882 2892 2846 2872 0 -7.87(-0.27%)
Apr 13, 2015 2879 2901 2867 2879 0 -5.54(-0.19%)
Apr 10, 2015 2888 2900 2864 2885 0 +3.34(+0.12%)
Apr 09, 2015 2883 2907 2852 2882 0 -6.76(-0.23%)
Apr 08, 2015 2876 2908 2859 2888 0 +17.36(+0.60%)
Apr 07, 2015 2899 2914 2859 2871 0 -31.84(-1.10%)
Apr 06, 2015 2870 2920 2855 2903 0 +25.04(+0.87%)
Apr 02, 2015 2878 2878 2878 2878 0 +10.54(+0.37%)
Apr 01, 2015 2867 2880 2828 2867 0 -4.76(-0.17%)
Mar 31, 2015 2845 2884 2829 2872 0 +8.95(+0.31%)
Mar 30, 2015 2832 2875 2822 2863 0 +47.49(+1.69%)
Mar 27, 2015 2777 2823 2766 2816 0 +21.98(+0.79%)
Mar 26, 2015 2777 2809 2759 2794 0 +4.75(+0.17%)
Mar 25, 2015 2830 2843 2779 2789 0 -32.96(-1.17%)
Mar 24, 2015 2812 2835 2786 2822 0 +10.01(+0.36%)
Mar 23, 2015 2797 2837 2780 2812 0 +15.05(+0.54%)
Mar 20, 2015 2786 2812 2761 2797 0 +24.75(+0.89%)
Mar 19, 2015 2793 2811 2758 2772 0 -34.22(-1.22%)
Mar 18, 2015 2759 2822 2735 2806 0 +48.01(+1.74%)
Mar 17, 2015 2759 2779 2730 2758 0 -13.06(-0.47%)
Mar 16, 2015 2769 2798 2742 2771 0 +30.20(+1.10%)
Mar 13, 2015 2754 2773 2715 2741 0 -18.49(-0.67%)
Mar 12, 2015 2737 2788 2720 2760 0 +29.98(+1.10%)
Mar 11, 2015 2730 2750 2705 2730 0 -4.50(-0.16%)
Mar 10, 2015 2747 2766 2718 2734 0 -40.45(-1.46%)
Mar 09, 2015 2765 2796 2749 2775 0 +16.33(+0.59%)
Mar 06, 2015 2773 2792 2746 2758 0 -32.85(-1.18%)
Mar 05, 2015 2817 2831 2770 2791 0 -20.45(-0.73%)
Mar 04, 2015 2811 2842 2800 2812 0 -28.17(-0.99%)
Mar 03, 2015 2849 2854 2822 2840 0 -18.61(-0.65%)
Mar 02, 2015 2821 2872 2810 2858 0 +36.78(+1.30%)
Feb 27, 2015 2867 2877 2815 2822 0 -44.40(-1.55%)
Feb 26, 2015 2851 2886 2838 2866 0 +23.68(+0.83%)
Feb 25, 2015 2834 2855 2818 2842 0 +8.24(+0.29%)
Feb 24, 2015 2805 2854 2790 2834 0 +21.92(+0.78%)
Feb 23, 2015 2833 2852 2777 2812 0 -31.60(-1.11%)
Feb 20, 2015 2817 2854 2782 2844 0 +23.29(+0.83%)
Feb 19, 2015 2817 2846 2802 2820 0 -5.97(-0.21%)
Feb 18, 2015 2788 2835 2769 2826 0 +32.80(+1.17%)
Feb 17, 2015 2802 2836 2764 2794 0 +18.56(+0.67%)
Feb 13, 2015 2775 2775 2775 2775 0 +0.97(+0.03%)
Feb 12, 2015 2764 2786 2752 2774 0 +25.85(+0.94%)
Feb 11, 2015 2742 2778 2726 2748 0 +4.51(+0.16%)
Feb 10, 2015 2763 2771 2720 2744 0 +2.15(+0.08%)
Feb 09, 2015 2727 2764 2713 2742 0 +6.76(+0.25%)
Feb 06, 2015 2738 2785 2709 2735 0 +3.81(+0.14%)
Feb 05, 2015 2689 2746 2674 2731 0 +55.64(+2.08%)
Feb 04, 2015 2668 2705 2648 2675 0 -0.78(-0.03%)
Feb 03, 2015 2662 2709 2648 2676 0 +28.92(+1.09%)
Feb 02, 2015 2637 2658 2605 2647 0 +22.94(+0.87%)
Jan 30, 2015 2637 2658 2609 2624 0 -31.33(-1.18%)
Jan 29, 2015 2621 2668 2592 2656 0 +38.20(+1.46%)
Jan 28, 2015 2671 2692 2606 2617 0 -61.35(-2.29%)
Jan 27, 2015 2685 2706 2660 2679 0 -34.71(-1.28%)
Jan 26, 2015 2678 2723 2657 2713 0 +35.12(+1.31%)
Jan 23, 2015 2693 2715 2655 2678 0 -17.12(-0.64%)
Jan 22, 2015 2678 2700 2648 2695 0 +46.21(+1.74%)
Jan 21, 2015 2619 2670 2604 2649 0 +25.38(+0.97%)
Jan 20, 2015 2670 2689 2597 2624 0 -48.80(-1.83%)
Jan 16, 2015 2644 2683 2621 2673 0 +24.53(+0.93%)
Jan 15, 2015 2650 2655 2637 2648 0 -47.10(-1.75%)
Jan 14, 2015 2681 2713 2643 2695 0 -28.18(-1.03%)
Jan 13, 2015 2723 2723 2723 2723 0 -64.34(-2.31%)
Jan 12, 2015 2792 2803 2764 2788 0 -13.45(-0.48%)
Jan 09, 2015 2833 2847 2793 2801 0 -23.66(-0.84%)
Jan 08, 2015 2783 2849 2773 2825 0 +60.51(+2.19%)
Jan 07, 2015 2768 2792 2736 2764 0 +22.44(+0.82%)
Jan 06, 2015 2770 2787 2709 2742 0 -11.71(-0.43%)
Jan 05, 2015 2800 2813 2728 2754 0 -62.53(-2.22%)
Jan 02, 2015 2850 2867 2781 2816 0 -22.13(-0.78%)
Dec 31, 2014 2838 2838 2838 2838 0 -16.58(-0.58%)
Dec 30, 2014 2857 2879 2839 2855 0 -8.77(-0.31%)
Dec 29, 2014 2843 2880 2832 2864 0 +16.41(+0.58%)
Dec 26, 2014 2838 2865 2826 2847 0 +18.73(+0.66%)
Dec 24, 2014 2828 2828 2828 2828 0 +2.68(+0.09%)
Dec 23, 2014 2821 2854 2799 2826 0 +23.52(+0.84%)
Dec 22, 2014 2802 2819 2780 2802 0 +8.38(+0.30%)
Dec 19, 2014 2767 2817 2750 2794 0 +37.71(+1.37%)
Dec 18, 2014 2741 2766 2716 2756 0 +47.42(+1.75%)
Dec 17, 2014 2653 2716 2625 2709 0 +73.01(+2.77%)
Dec 16, 2014 2636 2678 2635 2636 0 +5.08(+0.19%)
Dec 15, 2014 2652 2673 2615 2631 0 -8.62(-0.33%)
Dec 12, 2014 2660 2683 2626 2639 0 -44.72(-1.67%)
Dec 11, 2014 2682 2727 2668 2684 0 +18.24(+0.68%)
Dec 10, 2014 2698 2719 2655 2666 0 -41.22(-1.52%)
Dec 09, 2014 2658 2713 2638 2707 0 +18.70(+0.70%)
Dec 08, 2014 2728 2741 2674 2688 0 -48.41(-1.77%)
Dec 05, 2014 2728 2762 2714 2737 0 +2.68(+0.10%)
Dec 04, 2014 2729 2754 2706 2734 0 -5.96(-0.22%)
Dec 03, 2014 2721 2767 2705 2740 0 +21.88(+0.80%)
Dec 02, 2014 2699 2749 2692 2718 0 +18.97(+0.70%)
Dec 01, 2014 2725 2752 2679 2699 0 -37.49(-1.37%)
Nov 28, 2014 2743 2785 2717 2737 0 +0.65(+0.02%)
Nov 26, 2014 2736 2736 2736 2736 0 +11.03(+0.40%)
Nov 25, 2014 2744 2763 2708 2725 0 +2.84(+0.10%)
Nov 24, 2014 2706 2739 2692 2722 0 +17.72(+0.66%)
Nov 21, 2014 2724 2740 2691 2704 0 +7.77(+0.29%)
Nov 20, 2014 2656 2704 2652 2697 0 +18.52(+0.69%)
Nov 19, 2014 2690 2700 2650 2678 0 -4.02(-0.15%)
Nov 18, 2014 2663 2704 2655 2682 0 +19.87(+0.75%)
Nov 17, 2014 2660 2696 2643 2662 0 -3.08(-0.12%)
Nov 14, 2014 2654 2681 2639 2665 0 +2.36(+0.09%)
Nov 13, 2014 2672 2689 2646 2663 0 -4.82(-0.18%)
Nov 12, 2014 2650 2683 2640 2668 0 +7.36(+0.28%)
Nov 11, 2014 2664 2681 2643 2660 0 -3.75(-0.14%)
Nov 10, 2014 2649 2672 2631 2664 0 +17.28(+0.65%)
Nov 07, 2014 2648 2676 2623 2647 0 +2.77(+0.10%)
Nov 06, 2014 2619 2661 2604 2644 0 +28.44(+1.09%)
Nov 05, 2014 2594 2634 2580 2616 0 +38.68(+1.50%)
Nov 04, 2014 2581 2607 2552 2577 0 -12.31(-0.48%)
Nov 03, 2014 2584 2617 2570 2589 0 +3.91(+0.15%)
Oct 31, 2014 2548 2599 2523 2585 0 +42.65(+1.68%)
Oct 30, 2014 2509 2565 2495 2543 0 +64.27(+2.59%)
Oct 28, 2014 2405 2487 2395 2478 0 +84.71(+3.54%)
Oct 27, 2014 2400 2418 2375 2394 0 -19.71(-0.82%)
Oct 24, 2014 2421 2436 2394 2414 0 -6.38(-0.26%)
Oct 23, 2014 2392 2445 2368 2420 0 +12.35(+0.51%)
Oct 21, 2014 2355 2421 2348 2408 0 +92.20(+3.98%)
Oct 20, 2014 2276 2316 2272 2315 0 +30.65(+1.34%)
Oct 17, 2014 2285 2292 2278 2285 0 +21.12(+0.93%)
Oct 16, 2014 2206 2288 2201 2264 0 +17.99(+0.80%)
Oct 15, 2014 2207 2260 2169 2246 0 +7.91(+0.35%)
Oct 14, 2014 2218 2258 2205 2238 0 +28.41(+1.29%)
Oct 13, 2014 2243 2275 2202 2209 0 -28.53(-1.27%)
Oct 10, 2014 2278 2304 2230 2238 0 -41.96(-1.84%)
Oct 09, 2014 2345 2353 2271 2280 0 -69.97(-2.98%)
Oct 08, 2014 2297 2359 2267 2350 0 +44.76(+1.94%)
Oct 07, 2014 2355 2366 2296 2305 0 -61.97(-2.62%)
Oct 06, 2014 2391 2409 2359 2367 0 -11.54(-0.49%)
Oct 03, 2014 2387 2402 2361 2378 0 +6.45(+0.27%)
Oct 02, 2014 2352 2390 2330 2372 0 +17.30(+0.73%)
Oct 01, 2014 2400 2413 2341 2355 0 -54.35(-2.26%)
Sep 30, 2014 2432 2440 2394 2409 0 -26.01(-1.07%)
Sep 29, 2014 2421 2452 2408 2435 0 -12.50(-0.51%)
Sep 26, 2014 2434 2458 2421 2448 0 +14.04(+0.58%)
Sep 25, 2014 2447 2459 2416 2434 0 -67.51(-2.70%)
Sep 19, 2014 2541 2553 2493 2501 0 -32.34(-1.28%)
Sep 18, 2014 2544 2554 2525 2533 0 +2.15(+0.08%)
Sep 17, 2014 2543 2564 2516 2531 0 -11.07(-0.44%)
Sep 16, 2014 2524 2562 2515 2542 0 +16.61(+0.66%)
Sep 15, 2014 2539 2547 2509 2526 0 -13.37(-0.53%)
Sep 12, 2014 2568 2572 2528 2539 0 -30.18(-1.17%)
Sep 11, 2014 2551 2581 2545 2569 0 +6.17(+0.24%)
Sep 10, 2014 2556 2582 2542 2563 0 +3.08(+0.12%)
Sep 09, 2014 2580 2588 2546 2560 0 -21.82(-0.85%)
Sep 08, 2014 2593 2613 2565 2582 0 -14.38(-0.55%)
Sep 05, 2014 2603 2621 2577 2596 0 -13.71(-0.53%)
Sep 04, 2014 2613 2637 2587 2610 0 +5.74(+0.22%)
Sep 03, 2014 2616 2622 2590 2604 0 -3.28(-0.13%)
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.