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, 2016 2946 2969 2934 2952 0 -1.18(-0.04%)
Aug 30, 2016 2948 2977 2939 2953 0 +7.18(+0.24%)
Aug 29, 2016 2936 2962 2931 2946 0 +5.53(+0.19%)
Aug 26, 2016 2956 2984 2924 2940 0 -10.72(-0.36%)
Aug 25, 2016 2944 2969 2928 2951 0 +19.27(+0.66%)
Aug 24, 2016 2924 2944 2914 2932 0 +5.51(+0.19%)
Aug 23, 2016 2924 2945 2911 2926 0 +13.11(+0.45%)
Aug 22, 2016 2900 2920 2877 2913 0 +6.29(+0.22%)
Aug 19, 2016 2891 2924 2882 2907 0 +3.24(+0.11%)
Aug 18, 2016 2871 2913 2864 2904 0 +30.02(+1.04%)
Aug 17, 2016 2884 2907 2846 2874 0 -11.41(-0.40%)
Aug 16, 2016 2917 2928 2880 2885 0 -39.12(-1.34%)
Aug 15, 2016 2901 2938 2895 2924 0 +25.29(+0.87%)
Aug 12, 2016 2910 2918 2878 2899 0 -13.44(-0.46%)
Aug 11, 2016 2882 2931 2856 2912 0 +17.88(+0.62%)
Aug 10, 2016 2904 2913 2872 2894 0 -5.94(-0.20%)
Aug 09, 2016 2900 2929 2877 2900 0 -17.12(-0.59%)
Aug 08, 2016 2935 2955 2907 2917 0 -13.78(-0.47%)
Aug 05, 2016 2946 2973 2918 2931 0 +4.53(+0.15%)
Aug 04, 2016 2910 2967 2900 2927 0 +31.06(+1.07%)
Aug 03, 2016 2878 2911 2865 2896 0 +8.57(+0.30%)
Aug 02, 2016 2938 2953 2874 2887 0 -57.59(-1.96%)
Aug 01, 2016 2937 2962 2910 2945 0 +5.66(+0.19%)
Jul 29, 2016 2958 2994 2910 2939 0 -17.21(-0.58%)
Jul 28, 2016 2957 2974 2918 2956 0 -10.32(-0.35%)
Jul 27, 2016 2971 3005 2940 2966 0 +30.46(+1.04%)
Jul 26, 2016 2905 2970 2874 2936 0 +36.74(+1.27%)
Jul 25, 2016 2907 2933 2889 2899 0 -16.12(-0.55%)
Jul 22, 2016 2898 2926 2884 2915 0 +10.06(+0.35%)
Jul 21, 2016 2898 2926 2883 2905 0 +5.71(+0.20%)
Jul 20, 2016 2886 2918 2877 2900 0 +16.58(+0.58%)
Jul 19, 2016 2895 2908 2868 2883 0 -20.23(-0.70%)
Jul 18, 2016 2910 2926 2878 2903 0 -6.62(-0.23%)
Jul 15, 2016 2920 2930 2892 2910 0 -0.05(-0.00%)
Jul 14, 2016 2923 2939 2895 2910 0 +7.72(+0.27%)
Jul 13, 2016 2932 2946 2889 2902 0 -18.65(-0.64%)
Jul 12, 2016 2918 2959 2901 2921 0 +20.07(+0.69%)
Jul 11, 2016 2894 2931 2883 2901 0 +20.63(+0.72%)
Jul 08, 2016 2880 2895 2813 2880 0 +67.18(+2.39%)
Jul 07, 2016 2798 2841 2790 2813 0 +35.48(+1.28%)
Jul 06, 2016 2777 2777 2777 2777 0 +9.04(+0.33%)
Jul 05, 2016 2815 2824 2747 2768 0 -62.16(-2.20%)
Jul 01, 2016 2831 2831 2831 2831 0 +22.11(+0.79%)
Jun 30, 2016 2765 2813 2742 2808 0 +53.11(+1.93%)
Jun 29, 2016 2737 2777 2720 2755 0 +36.75(+1.35%)
Jun 28, 2016 2686 2749 2667 2719 0 +57.48(+2.16%)
Jun 27, 2016 2726 2728 2646 2661 0 -95.06(-3.45%)
Jun 24, 2016 2778 2823 2739 2756 0 -136.23(-4.71%)
Jun 23, 2016 2875 2907 2863 2892 0 +45.14(+1.59%)
Jun 22, 2016 2851 2877 2831 2847 0 -0.29(-0.01%)
Jun 21, 2016 2861 2872 2830 2848 0 -9.28(-0.32%)
Jun 20, 2016 2848 2896 2836 2857 0 +44.12(+1.57%)
Jun 17, 2016 2806 2831 2782 2813 0 +8.05(+0.29%)
Jun 16, 2016 2772 2815 2747 2805 0 +17.23(+0.62%)
Jun 15, 2016 2783 2820 2767 2787 0 +8.76(+0.32%)
Jun 14, 2016 2785 2805 2750 2779 0 -8.61(-0.31%)
Jun 13, 2016 2816 2832 2781 2787 0 -41.22(-1.46%)
Jun 10, 2016 2828 2860 2805 2829 0 -24.72(-0.87%)
Jun 09, 2016 2845 2868 2822 2853 0 +1.07(+0.04%)
Jun 08, 2016 2825 2868 2814 2852 0 +29.82(+1.06%)
Jun 07, 2016 2815 2843 2803 2822 0 +10.62(+0.38%)
Jun 06, 2016 2809 2828 2784 2812 0 +5.65(+0.20%)
Jun 03, 2016 2822 2828 2780 2806 0 -22.70(-0.80%)
Jun 02, 2016 2842 2864 2811 2829 0 -22.11(-0.78%)
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.