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 30, 2019 3234 3270 3203 3237 0 +24.47(+0.76%)
Aug 29, 2019 3201 3247 3183 3213 0 +43.76(+1.38%)
Aug 28, 2019 3128 3180 3103 3169 0 +35.47(+1.13%)
Aug 27, 2019 3156 3170 3111 3134 0 -2.20(-0.07%)
Aug 26, 2019 3155 3179 3115 3136 0 +6.42(+0.21%)
Aug 23, 2019 3191 3213 3118 3130 0 -79.72(-2.48%)
Aug 22, 2019 3211 3233 3186 3209 0 +13.02(+0.41%)
Aug 21, 2019 3213 3227 3183 3196 0 +11.28(+0.35%)
Aug 20, 2019 3204 3221 3165 3185 0 -25.69(-0.80%)
Aug 19, 2019 3239 3249 3203 3211 0 +3.50(+0.11%)
Aug 16, 2019 3139 3225 3135 3207 0 +89.58(+2.87%)
Aug 15, 2019 3160 3172 3100 3118 0 -40.10(-1.27%)
Aug 14, 2019 3196 3216 3145 3158 0 -85.49(-2.64%)
Aug 13, 2019 3186 3273 3173 3243 0 +58.89(+1.85%)
Aug 12, 2019 3206 3230 3169 3184 0 -35.98(-1.12%)
Aug 09, 2019 3263 3278 3203 3220 0 -45.98(-1.41%)
Aug 08, 2019 3258 3305 3236 3266 0 +31.42(+0.97%)
Aug 07, 2019 3205 3253 3168 3235 0 +6.42(+0.20%)
Aug 06, 2019 3207 3257 3175 3228 0 +40.71(+1.28%)
Aug 05, 2019 3191 3231 3156 3188 0 -54.37(-1.68%)
Aug 02, 2019 3267 3295 3206 3242 0 -42.68(-1.30%)
Aug 01, 2019 3345 3387 3243 3285 0 -90.67(-2.69%)
Jul 31, 2019 3413 3449 3345 3375 0 -44.56(-1.30%)
Jul 30, 2019 3400 3443 3359 3420 0 -2.59(-0.08%)
Jul 29, 2019 3411 3465 3372 3423 0 -21.92(-0.64%)
Jul 26, 2019 3425 3488 3360 3444 0 -22.01(-0.63%)
Jul 25, 2019 3475 3501 3429 3467 0 -17.00(-0.49%)
Jul 24, 2019 3486 3525 3428 3484 0 +78.98(+2.32%)
Jul 23, 2019 3357 3416 3340 3405 0 +73.87(+2.22%)
Jul 22, 2019 3342 3363 3308 3331 0 -4.18(-0.13%)
Jul 19, 2019 3368 3391 3329 3335 0 -25.26(-0.75%)
Jul 18, 2019 3360 3381 3338 3360 0 -3.15(-0.09%)
Jul 17, 2019 3395 3412 3352 3363 0 -36.26(-1.07%)
Jul 16, 2019 3380 3414 3366 3400 0 +11.55(+0.34%)
Jul 15, 2019 3414 3429 3372 3388 0 -25.83(-0.76%)
Jul 12, 2019 3387 3436 3377 3414 0 +31.10(+0.92%)
Jul 11, 2019 3408 3420 3365 3383 0 -21.99(-0.65%)
Jul 10, 2019 3426 3457 3390 3405 0 -6.62(-0.19%)
Jul 09, 2019 3415 3435 3384 3411 0 -18.70(-0.55%)
Jul 08, 2019 3472 3485 3418 3430 0 -53.88(-1.55%)
Jul 05, 2019 3475 3496 3433 3484 0 -10.34(-0.30%)
Jul 03, 2019 3482 3509 3464 3494 0 +26.36(+0.76%)
Jul 02, 2019 3506 3520 3453 3468 0 -36.17(-1.03%)
Jul 01, 2019 3529 3570 3477 3504 0 +9.07(+0.26%)
Jun 28, 2019 3445 3518 3439 3495 0 +53.04(+1.54%)
Jun 27, 2019 3403 3462 3396 3442 0 +48.31(+1.42%)
Jun 26, 2019 3401 3438 3365 3394 0 +1.52(+0.04%)
Jun 25, 2019 3408 3445 3369 3392 0 -10.67(-0.31%)
Jun 24, 2019 3416 3448 3375 3403 0 -15.70(-0.46%)
Jun 21, 2019 3429 3445 3386 3418 0 -22.37(-0.65%)
Jun 20, 2019 3433 3465 3400 3441 0 +43.31(+1.27%)
Jun 19, 2019 3386 3414 3364 3398 0 +18.55(+0.55%)
Jun 18, 2019 3384 3421 3365 3379 0 +16.83(+0.50%)
Jun 17, 2019 3369 3400 3343 3362 0 -4.07(-0.12%)
Jun 14, 2019 3384 3395 3347 3366 0 -24.61(-0.73%)
Jun 13, 2019 3394 3421 3368 3391 0 +1.02(+0.03%)
Jun 12, 2019 3401 3415 3366 3390 0 -7.62(-0.22%)
Jun 11, 2019 3423 3456 3373 3397 0 -13.51(-0.40%)
Jun 10, 2019 3406 3442 3385 3411 0 +20.65(+0.61%)
Jun 07, 2019 3367 3418 3353 3390 0 +34.08(+1.02%)
Jun 06, 2019 3310 3376 3292 3356 0 +51.17(+1.55%)
Jun 05, 2019 3287 3323 3246 3305 0 +24.50(+0.75%)
Jun 04, 2019 3225 3289 3202 3281 0 +75.23(+2.35%)
Jun 03, 2019 3171 3240 3163 3205 0 +32.07(+1.01%)
May 31, 2019 3192 3211 3147 3173 0 -56.17(-1.74%)
May 30, 2019 3223 3262 3200 3229 0 +9.09(+0.28%)
May 29, 2019 3207 3243 3181 3220 0 -3.95(-0.12%)
May 28, 2019 3237 3265 3218 3224 0 -8.37(-0.26%)
May 24, 2019 3227 3255 3207 3233 0 +22.38(+0.70%)
May 23, 2019 3222 3246 3185 3210 0 -32.10(-0.99%)
May 22, 2019 3284 3294 3229 3242 0 -51.77(-1.57%)
May 21, 2019 3288 3321 3268 3294 0 +20.10(+0.61%)
May 20, 2019 3284 3309 3221 3274 0 -33.09(-1.00%)
May 17, 2019 3369 3404 3296 3307 0 -87.69(-2.58%)
May 16, 2019 3428 3451 3364 3395 0 -33.03(-0.96%)
May 15, 2019 3384 3442 3361 3428 0 +28.70(+0.84%)
May 14, 2019 3396 3430 3374 3399 0 +14.51(+0.43%)
May 13, 2019 3381 3411 3341 3385 0 -58.79(-1.71%)
May 10, 2019 3419 3456 3383 3443 0 +13.42(+0.39%)
May 09, 2019 3432 3448 3395 3430 0 -29.39(-0.85%)
May 08, 2019 3488 3506 3444 3459 0 -33.25(-0.95%)
May 07, 2019 3505 3531 3459 3493 0 -40.48(-1.15%)
May 06, 2019 3494 3547 3481 3533 0 -18.35(-0.52%)
May 03, 2019 3532 3565 3518 3551 0 +25.14(+0.71%)
May 02, 2019 3522 3558 3492 3526 0 -0.98(-0.03%)
May 01, 2019 3539 3624 3487 3527 0 +31.25(+0.89%)
Apr 30, 2019 3478 3516 3434 3496 0 +12.92(+0.37%)
Apr 29, 2019 3476 3518 3455 3483 0 -5.30(-0.15%)
Apr 26, 2019 3507 3548 3434 3488 0 +23.11(+0.67%)
Apr 25, 2019 3500 3520 3437 3465 0 -47.62(-1.36%)
Apr 24, 2019 3504 3563 3475 3513 0 +80.45(+2.34%)
Apr 23, 2019 3408 3450 3388 3432 0 +29.43(+0.86%)
Apr 22, 2019 3418 3432 3379 3403 0 -20.01(-0.58%)
Apr 18, 2019 3416 3438 3394 3423 0 +11.38(+0.33%)
Apr 17, 2019 3439 3453 3393 3412 0 -13.07(-0.38%)
Apr 16, 2019 3418 3438 3398 3425 0 +12.35(+0.36%)
Apr 15, 2019 3409 3426 3380 3412 0 +8.58(+0.25%)
Apr 12, 2019 3394 3433 3375 3404 0 +23.80(+0.70%)
Apr 11, 2019 3378 3400 3355 3380 0 +3.98(+0.12%)
Apr 10, 2019 3333 3387 3324 3376 0 +49.24(+1.48%)
Apr 09, 2019 3352 3361 3314 3327 0 -36.95(-1.10%)
Apr 08, 2019 3344 3373 3332 3364 0 +8.74(+0.26%)
Apr 05, 2019 3340 3376 3318 3355 0 +18.75(+0.56%)
Apr 04, 2019 3313 3360 3294 3336 0 +26.25(+0.79%)
Apr 03, 2019 3310 3335 3294 3310 0 +20.05(+0.61%)
Apr 02, 2019 3317 3321 3275 3290 0 -22.58(-0.68%)
Apr 01, 2019 3272 3322 3258 3313 0 +66.36(+2.04%)
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%)
Jan 02, 2019 2871 2937 2830 2891 0 -17.76(-0.61%)
Dec 31, 2018 2895 2921 2852 2908 0 +25.90(+0.90%)
Dec 28, 2018 2874 2928 2852 2883 0 +13.45(+0.47%)
Dec 27, 2018 2801 2872 2759 2869 0 +26.12(+0.92%)
Dec 26, 2018 2754 2849 2720 2843 0 +97.14(+3.54%)
Dec 24, 2018 2795 2815 2736 2746 0 -70.22(-2.49%)
Dec 21, 2018 2847 2905 2806 2816 0 -37.81(-1.32%)
Dec 20, 2018 2863 2903 2819 2854 0 -21.68(-0.75%)
Dec 19, 2018 2905 2971 2858 2876 0 -29.59(-1.02%)
Dec 18, 2018 2934 2971 2889 2905 0 -10.37(-0.36%)
Dec 17, 2018 2956 3000 2893 2916 0 -27.09(-0.92%)
Dec 14, 2018 2961 2994 2923 2943 0 -42.00(-1.41%)
Dec 13, 2018 3032 3047 2963 2985 0 -31.73(-1.05%)
Dec 12, 2018 3039 3079 3009 3016 0 +20.01(+0.67%)
Dec 11, 2018 3047 3079 2975 2996 0 -10.78(-0.36%)
Dec 10, 2018 3030 3052 2966 3007 0 -28.17(-0.93%)
Dec 07, 2018 3090 3142 3021 3035 0 -64.60(-2.08%)
Dec 06, 2018 3108 3124 3037 3100 0 -52.14(-1.65%)
Dec 04, 2018 3239 3243 3134 3152 0 -92.53(-2.85%)
Dec 03, 2018 3242 3284 3193 3245 0 +37.92(+1.18%)
Nov 30, 2018 3185 3221 3165 3207 0 +15.69(+0.49%)
Nov 29, 2018 3190 3224 3169 3191 0 -13.80(-0.43%)
Nov 28, 2018 3158 3208 3119 3205 0 +53.04(+1.68%)
Nov 27, 2018 3172 3188 3136 3152 0 -35.31(-1.11%)
Nov 26, 2018 3179 3210 3141 3187 0 +35.95(+1.14%)
Nov 23, 2018 3128 3185 3116 3151 0 +6.30(+0.20%)
Nov 21, 2018 3145 3145 3145 3145 0 +16.32(+0.52%)
Nov 20, 2018 3120 3176 3098 3128 0 -23.92(-0.76%)
Nov 19, 2018 3182 3206 3131 3152 0 -33.48(-1.05%)
Nov 16, 2018 3144 3212 3127 3186 0 +22.99(+0.73%)
Nov 15, 2018 3116 3183 3074 3163 0 +24.74(+0.79%)
Nov 14, 2018 3158 3193 3119 3138 0 +5.11(+0.16%)
Nov 13, 2018 3117 3185 3093 3133 0 +49.68(+1.61%)
Nov 12, 2018 3112 3147 3065 3083 0 -29.87(-0.96%)
Nov 09, 2018 3113 3139 3076 3113 0 -14.49(-0.46%)
Nov 08, 2018 3130 3167 3109 3128 0 -14.12(-0.45%)
Nov 07, 2018 3149 3166 3080 3142 0 +13.63(+0.44%)
Nov 06, 2018 3068 3153 3060 3128 0 +54.09(+1.76%)
Nov 05, 2018 3097 3122 3036 3074 0 -18.59(-0.60%)
Nov 02, 2018 3040 3131 2977 3093 0 -0.78(-0.03%)
Nov 01, 2018 3039 3109 3025 3093 0 +78.10(+2.59%)
Oct 31, 2018 3057 3089 3006 3015 0 -18.29(-0.60%)
Oct 30, 2018 2983 3055 2959 3034 0 +50.88(+1.71%)
Oct 29, 2018 2980 3060 2922 2983 0 +52.58(+1.79%)
Oct 26, 2018 2894 2974 2853 2930 0 +43.28(+1.50%)
Oct 24, 2018 2983 3019 2870 2887 0 -151.78(-4.99%)
Oct 23, 2018 2975 3065 2942 3039 0 +17.23(+0.57%)
Oct 22, 2018 3026 3049 2988 3021 0 +7.91(+0.26%)
Oct 19, 2018 3037 3065 2992 3014 0 -30.90(-1.01%)
Oct 18, 2018 3121 3132 3028 3044 0 -91.65(-2.92%)
Oct 17, 2018 3159 3173 3113 3136 0 -22.17(-0.70%)
Oct 16, 2018 3083 3166 3063 3158 0 +94.03(+3.07%)
Oct 15, 2018 3032 3095 3023 3064 0 +31.33(+1.03%)
Oct 12, 2018 3069 3078 2995 3033 0 -0.01(-0.00%)
Oct 11, 2018 3071 3107 3026 3033 0 -41.65(-1.35%)
Oct 10, 2018 3154 3177 3055 3075 0 -82.51(-2.61%)
Oct 09, 2018 3216 3247 3152 3157 0 -111.22(-3.40%)
Oct 08, 2018 3250 3297 3230 3268 0 +8.10(+0.25%)
Oct 05, 2018 3326 3340 3236 3260 0 -73.74(-2.21%)
Oct 04, 2018 3379 3392 3313 3334 0 -55.56(-1.64%)
Oct 03, 2018 3389 3413 3366 3390 0 +9.73(+0.29%)
Oct 02, 2018 3400 3421 3359 3380 0 -17.15(-0.50%)
Oct 01, 2018 3435 3459 3387 3397 0 -15.14(-0.44%)
Sep 28, 2018 3419 3451 3372 3412 0 -20.52(-0.60%)
Sep 27, 2018 3448 3471 3414 3433 0 -8.84(-0.26%)
Sep 26, 2018 3443 3479 3422 3441 0 -2.26(-0.07%)
Sep 25, 2018 3478 3495 3426 3444 0 -30.47(-0.88%)
Sep 24, 2018 3505 3526 3455 3474 0 -38.60(-1.10%)
Sep 21, 2018 3517 3541 3487 3513 0 -4.81(-0.14%)
Sep 20, 2018 3538 3571 3483 3518 0 -11.98(-0.34%)
Sep 19, 2018 3533 3560 3511 3530 0 -0.20(-0.01%)
Sep 18, 2018 3506 3542 3480 3530 0 +14.13(+0.40%)
Sep 17, 2018 3530 3557 3491 3516 0 -8.87(-0.25%)
Sep 14, 2018 3495 3543 3482 3524 0 +30.95(+0.89%)
Sep 13, 2018 3482 3518 3461 3494 0 +23.55(+0.68%)
Sep 12, 2018 3456 3487 3424 3470 0 +10.43(+0.30%)
Sep 11, 2018 3451 3486 3420 3460 0 -1.06(-0.03%)
Sep 10, 2018 3472 3514 3432 3461 0 +5.84(+0.17%)
Sep 07, 2018 3447 3480 3416 3455 0 +3.20(+0.09%)
Sep 06, 2018 3440 3476 3422 3452 0 +10.76(+0.31%)
Sep 05, 2018 3384 3462 3367 3441 0 +53.53(+1.58%)
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.