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%)
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.