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, 2018 3384 3384 3384 3384 0 -41.10(-1.20%)
Aug 30, 2018 3453 3474 3405 3425 0 -30.81(-0.89%)
Aug 29, 2018 3461 3475 3428 3456 0 +1.93(+0.06%)
Aug 28, 2018 3465 3487 3434 3454 0 -4.50(-0.13%)
Aug 27, 2018 3421 3478 3416 3458 0 +47.69(+1.40%)
Aug 24, 2018 3399 3429 3382 3411 0 +18.70(+0.55%)
Aug 23, 2018 3398 3411 3380 3392 0 -4.34(-0.13%)
Aug 22, 2018 3402 3421 3369 3396 0 -34.98(-1.02%)
Aug 21, 2018 3414 3449 3404 3431 0 +22.67(+0.67%)
Aug 20, 2018 3387 3427 3377 3409 0 +24.60(+0.73%)
Aug 17, 2018 3341 3393 3332 3384 0 +37.21(+1.11%)
Aug 16, 2018 3334 3370 3320 3347 0 +29.37(+0.89%)
Aug 15, 2018 3333 3348 3284 3317 0 -31.34(-0.94%)
Aug 14, 2018 3344 3377 3319 3349 0 +17.02(+0.51%)
Aug 13, 2018 3363 3395 3308 3332 0 -48.37(-1.43%)
Aug 10, 2018 3403 3425 3359 3380 0 -39.67(-1.16%)
Aug 09, 2018 3414 3446 3395 3420 0 +4.42(+0.13%)
Aug 08, 2018 3451 3464 3389 3415 0 -25.91(-0.75%)
Aug 07, 2018 3436 3470 3414 3441 0 +8.97(+0.26%)
Aug 06, 2018 3388 3455 3370 3432 0 +38.43(+1.13%)
Aug 03, 2018 3365 3408 3342 3394 0 +32.50(+0.97%)
Aug 02, 2018 3312 3379 3303 3361 0 +25.89(+0.78%)
Aug 01, 2018 3328 3364 3271 3335 0 +8.90(+0.27%)
Jul 31, 2018 3316 3359 3273 3327 0 +3.65(+0.11%)
Jul 30, 2018 3276 3376 3236 3323 0 +44.57(+1.36%)
Jul 27, 2018 3167 3297 3133 3278 0 +123.17(+3.90%)
Jul 26, 2018 3158 3212 3120 3155 0 +4.32(+0.14%)
Jul 25, 2018 3099 3161 3064 3151 0 +73.06(+2.37%)
Jul 24, 2018 3084 3122 3057 3078 0 +3.88(+0.13%)
Jul 23, 2018 3096 3113 3046 3074 0 -27.15(-0.88%)
Jul 20, 2018 3104 3126 3077 3101 0 -13.40(-0.43%)
Jul 19, 2018 3088 3133 3063 3114 0 +21.74(+0.70%)
Jul 18, 2018 3080 3109 3062 3093 0 +11.16(+0.36%)
Jul 17, 2018 3038 3099 3024 3082 0 -3.80(-0.12%)
Jul 16, 2018 3122 3133 3076 3085 0 -36.61(-1.17%)
Jul 13, 2018 3138 3167 3104 3122 0 -22.79(-0.72%)
Jul 12, 2018 3163 3176 3130 3145 0 -6.38(-0.20%)
Jul 11, 2018 3169 3196 3119 3151 0 -36.68(-1.15%)
Jul 10, 2018 3184 3213 3163 3188 0 +3.23(+0.10%)
Jul 09, 2018 3163 3205 3151 3185 0 +32.16(+1.02%)
Jul 06, 2018 3134 3170 3115 3152 0 +18.13(+0.58%)
Jul 05, 2018 3107 3148 3081 3134 0 +42.58(+1.38%)
Jul 03, 2018 3092 3092 3092 3092 0 +0.40(+0.01%)
Jul 02, 2018 3054 3102 3029 3091 0 +14.60(+0.47%)
Jun 29, 2018 3081 3126 3069 3077 0 -6.84(-0.22%)
Jun 28, 2018 3089 3113 3052 3084 0 -10.94(-0.35%)
Jun 27, 2018 3116 3150 3089 3094 0 -18.69(-0.60%)
Jun 26, 2018 3116 3141 3083 3113 0 +1.20(+0.04%)
Jun 25, 2018 3123 3150 3060 3112 0 -15.57(-0.50%)
Jun 22, 2018 3131 3162 3104 3128 0 +6.65(+0.21%)
Jun 21, 2018 3163 3171 3115 3121 0 -49.91(-1.57%)
Jun 20, 2018 3175 3193 3143 3171 0 +1.68(+0.05%)
Jun 19, 2018 3162 3181 3127 3169 0 -16.49(-0.52%)
Jun 18, 2018 3167 3208 3156 3186 0 +3.43(+0.11%)
Jun 15, 2018 3182 3191 3150 3182 0 +13.49(+0.43%)
Jun 14, 2018 3169 3188 3151 3169 0 +8.16(+0.26%)
Jun 13, 2018 3181 3193 3140 3161 0 -28.63(-0.90%)
Jun 12, 2018 3195 3210 3157 3189 0 -3.85(-0.12%)
Jun 11, 2018 3198 3232 3182 3193 0 -0.60(-0.02%)
Jun 08, 2018 3184 3212 3171 3194 0 +1.97(+0.06%)
Jun 07, 2018 3192 3227 3162 3192 0 +9.15(+0.29%)
Jun 06, 2018 3156 3189 3119 3183 0 +30.30(+0.96%)
Jun 05, 2018 3148 3171 3128 3152 0 +5.22(+0.17%)
Jun 04, 2018 3128 3157 3111 3147 0 +25.26(+0.81%)
Jun 01, 2018 3123 3165 3103 3122 0 +22.07(+0.71%)
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%)
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%)
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.