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 (%)
Sep 26, 2016 3050 3066 3018 3026 0 -35.73(-1.17%)
Sep 23, 2016 3064 3087 3048 3062 0 -15.15(-0.49%)
Sep 22, 2016 3052 3087 3034 3077 0 +47.17(+1.56%)
Sep 21, 2016 3011 3038 2988 3030 0 +25.77(+0.86%)
Sep 20, 2016 3028 3045 2991 3004 0 -11.19(-0.37%)
Sep 19, 2016 3019 3046 2994 3015 0 +12.75(+0.42%)
Sep 16, 2016 2993 3017 2973 3003 0 -4.59(-0.15%)
Sep 15, 2016 2988 3022 2964 3007 0 +67.22(+2.29%)
Sep 14, 2016 2957 2973 2924 2940 0 -18.69(-0.63%)
Sep 13, 2016 2975 3002 2938 2959 0 -31.56(-1.06%)
Sep 12, 2016 2922 3000 2909 2990 0 +49.28(+1.68%)
Sep 09, 2016 3006 3024 2939 2941 0 -87.59(-2.89%)
Sep 08, 2016 3024 3050 3002 3028 0 +0.50(+0.02%)
Sep 07, 2016 3011 3045 2999 3028 0 +9.41(+0.31%)
Sep 06, 2016 3012 3046 2985 3019 0 +37.51(+1.26%)
Sep 02, 2016 2981 2981 2981 2981 0 +32.76(+1.11%)
Sep 01, 2016 2952 2976 2923 2948 0 -3.44(-0.12%)
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%)
Jun 01, 2016 2845 2872 2809 2851 0 -11.03(-0.39%)
May 31, 2016 2861 2875 2843 2862 0 +6.51(+0.23%)
May 27, 2016 2855 2855 2855 2855 0 +20.63(+0.73%)
May 26, 2016 2844 2860 2821 2835 0 -6.49(-0.23%)
May 25, 2016 2848 2869 2824 2841 0 -3.35(-0.12%)
May 24, 2016 2801 2854 2790 2845 0 +68.64(+2.47%)
May 23, 2016 2794 2805 2763 2776 0 -17.39(-0.62%)
May 20, 2016 2779 2818 2769 2793 0 +29.07(+1.05%)
May 19, 2016 2763 2788 2731 2764 0 -15.84(-0.57%)
May 18, 2016 2780 2821 2760 2780 0 -7.73(-0.28%)
May 17, 2016 2823 2849 2776 2788 0 -42.00(-1.48%)
May 16, 2016 2819 2855 2804 2830 0 +15.43(+0.55%)
May 13, 2016 2830 2858 2802 2814 0 -26.84(-0.94%)
May 12, 2016 2860 2884 2822 2841 0 -5.25(-0.18%)
May 11, 2016 2874 2896 2842 2847 0 -31.00(-1.08%)
May 10, 2016 2861 2889 2848 2878 0 +25.41(+0.89%)
May 09, 2016 2853 2877 2837 2852 0 -0.09(-0.00%)
May 06, 2016 2823 2859 2810 2852 0 +22.84(+0.81%)
May 05, 2016 2827 2857 2804 2829 0 +14.61(+0.52%)
May 04, 2016 2837 2855 2794 2815 0 -37.67(-1.32%)
May 03, 2016 2875 2894 2820 2852 0 -36.23(-1.25%)
May 02, 2016 2889 2920 2846 2889 0 +16.01(+0.56%)
Apr 29, 2016 2923 2942 2838 2873 0 -72.05(-2.45%)
Apr 28, 2016 2966 3010 2929 2945 0 -33.43(-1.12%)
Apr 27, 2016 2953 3033 2922 2978 0 -52.70(-1.74%)
Apr 26, 2016 2993 3045 2978 3031 0 +46.21(+1.55%)
Apr 25, 2016 3004 3012 2967 2985 0 -28.95(-0.96%)
Apr 22, 2016 3006 3038 2987 3014 0 +8.77(+0.29%)
Apr 21, 2016 3025 3048 2993 3005 0 -21.42(-0.71%)
Apr 20, 2016 3022 3057 3000 3026 0 +6.18(+0.20%)
Apr 19, 2016 3028 3056 2998 3020 0 +5.38(+0.18%)
Apr 18, 2016 2991 3029 2988 3015 0 +6.74(+0.22%)
Apr 15, 2016 2992 3014 2968 3008 0 +16.06(+0.54%)
Apr 14, 2016 2995 3016 2971 2992 0 -1.87(-0.06%)
Apr 13, 2016 2949 3005 2928 2994 0 +62.75(+2.14%)
Apr 12, 2016 2918 2948 2904 2931 0 +17.79(+0.61%)
Apr 11, 2016 2928 2958 2904 2913 0 -0.10(-0.00%)
Apr 08, 2016 2939 2952 2896 2913 0 -4.13(-0.14%)
Apr 07, 2016 2943 2950 2895 2917 0 -14.58(-0.50%)
Apr 06, 2016 2935 2955 2882 2932 0 +6.65(+0.23%)
Apr 05, 2016 2921 2953 2891 2925 0 -17.96(-0.61%)
Apr 04, 2016 2996 3005 2932 2943 0 -57.38(-1.91%)
Apr 01, 2016 2991 3017 2961 3001 0 -13.68(-0.45%)
Mar 31, 2016 3011 3036 2989 3014 0 +2.93(+0.10%)
Mar 30, 2016 3012 3041 2981 3011 0 +13.74(+0.46%)
Mar 29, 2016 2940 3010 2931 2998 0 +48.21(+1.63%)
Mar 28, 2016 2955 2971 2929 2950 0 -0.82(-0.03%)
Mar 24, 2016 2950 2950 2950 2950 0 -11.57(-0.39%)
Mar 23, 2016 2984 3005 2943 2962 0 -30.70(-1.03%)
Mar 22, 2016 2980 3015 2960 2993 0 +5.26(+0.18%)
Mar 21, 2016 2968 3004 2951 2987 0 +14.17(+0.48%)
Mar 18, 2016 2966 3001 2947 2973 0 +3.16(+0.11%)
Mar 17, 2016 2951 3001 2930 2970 0 +14.37(+0.49%)
Mar 16, 2016 2932 2972 2916 2956 0 +16.21(+0.55%)
Mar 15, 2016 2915 2963 2874 2939 0 +9.91(+0.34%)
Mar 14, 2016 2960 2995 2906 2930 0 -62.39(-2.09%)
Mar 11, 2016 2966 3008 2940 2992 0 +50.05(+1.70%)
Mar 10, 2016 2976 2993 2913 2942 0 -18.86(-0.64%)
Mar 09, 2016 2952 2983 2936 2961 0 +20.30(+0.69%)
Mar 08, 2016 2939 2964 2908 2940 0 -15.61(-0.53%)
Mar 07, 2016 2944 2983 2923 2956 0 -2.40(-0.08%)
Mar 04, 2016 2919 2969 2902 2958 0 +31.61(+1.08%)
Mar 03, 2016 2884 2938 2861 2927 0 +38.79(+1.34%)
Mar 02, 2016 2863 2898 2850 2888 0 +15.84(+0.55%)
Mar 01, 2016 2843 2891 2826 2872 0 +56.16(+1.99%)
Feb 29, 2016 2817 2859 2797 2816 0 -1.69(-0.06%)
Feb 26, 2016 2824 2851 2787 2818 0 +8.48(+0.30%)
Feb 25, 2016 2784 2813 2760 2809 0 +36.26(+1.31%)
Feb 24, 2016 2741 2783 2705 2773 0 +10.91(+0.39%)
Feb 23, 2016 2769 2811 2732 2762 0 +6.14(+0.22%)
Feb 22, 2016 2760 2793 2720 2756 0 +24.62(+0.90%)
Feb 19, 2016 2737 2761 2687 2731 0 -17.05(-0.62%)
Feb 18, 2016 2774 2795 2731 2748 0 -20.27(-0.73%)
Feb 17, 2016 2754 2801 2729 2769 0 +33.28(+1.22%)
Feb 16, 2016 2747 2769 2683 2735 0 +20.62(+0.76%)
Feb 12, 2016 2715 2715 2715 2715 0 +56.83(+2.14%)
Feb 11, 2016 2633 2708 2608 2658 0 -19.79(-0.74%)
Feb 10, 2016 2687 2732 2669 2678 0 +38.13(+1.44%)
Feb 09, 2016 2605 2700 2571 2640 0 +45.39(+1.75%)
Feb 08, 2016 2575 2627 2535 2594 0 -7.14(-0.27%)
Feb 05, 2016 2649 2694 2587 2601 0 -42.60(-1.61%)
Feb 04, 2016 2641 2708 2606 2644 0 +15.52(+0.59%)
Feb 03, 2016 2645 2672 2543 2628 0 +4.37(+0.17%)
Feb 02, 2016 2648 2666 2607 2624 0 -55.09(-2.06%)
Feb 01, 2016 2655 2698 2621 2679 0 +5.72(+0.21%)
Jan 29, 2016 2597 2680 2585 2673 0 +85.89(+3.32%)
Jan 28, 2016 2630 2651 2570 2588 0 -11.30(-0.43%)
Jan 27, 2016 2627 2677 2582 2599 0 -34.38(-1.31%)
Jan 26, 2016 2563 2653 2548 2633 0 +87.08(+3.42%)
Jan 25, 2016 2584 2592 2523 2546 0 -51.98(-2.00%)
Jan 22, 2016 2575 2637 2544 2598 0 +59.87(+2.36%)
Jan 21, 2016 2559 2594 2515 2538 0 -11.12(-0.44%)
Jan 20, 2016 2496 2581 2451 2549 0 +13.57(+0.54%)
Jan 19, 2016 2577 2584 2498 2536 0 -8.63(-0.34%)
Jan 15, 2016 2544 2544 2544 2544 0 -46.16(-1.78%)
Jan 14, 2016 2561 2631 2501 2591 0 +36.73(+1.44%)
Jan 13, 2016 2628 2661 2538 2554 0 -69.08(-2.63%)
Jan 12, 2016 2622 2662 2559 2623 0 +37.24(+1.44%)
Jan 11, 2016 2601 2635 2533 2586 0 -8.02(-0.31%)
Jan 08, 2016 2637 2654 2581 2594 0 -24.98(-0.95%)
Jan 07, 2016 2654 2684 2605 2619 0 -93.17(-3.44%)
Jan 06, 2016 2722 2747 2675 2712 0 -45.30(-1.64%)
Jan 05, 2016 2811 2825 2739 2757 0 -61.08(-2.17%)
Jan 04, 2016 2844 2858 2770 2818 0 -65.65(-2.28%)
Dec 31, 2015 2884 2884 2884 2884 0 -38.37(-1.31%)
Dec 30, 2015 2933 2954 2908 2922 0 -17.96(-0.61%)
Dec 29, 2015 2927 2960 2910 2940 0 +26.61(+0.91%)
Dec 28, 2015 2899 2922 2871 2914 0 +2.47(+0.08%)
Dec 24, 2015 2911 2911 2911 2911 0 -11.88(-0.41%)
Dec 23, 2015 2891 2939 2874 2923 0 +50.06(+1.74%)
Dec 22, 2015 2863 2885 2830 2873 0 +23.74(+0.83%)
Dec 21, 2015 2855 2888 2826 2849 0 +10.30(+0.36%)
Dec 18, 2015 2867 2883 2826 2839 0 -32.40(-1.13%)
Dec 17, 2015 2928 2944 2862 2871 0 -56.03(-1.91%)
Dec 16, 2015 2920 2945 2878 2927 0 +26.30(+0.91%)
Dec 15, 2015 2874 2925 2855 2901 0 +49.12(+1.72%)
Dec 14, 2015 2878 2889 2823 2852 0 -23.84(-0.83%)
Dec 11, 2015 2907 2927 2854 2876 0 -61.66(-2.10%)
Dec 10, 2015 2935 2981 2914 2937 0 -4.84(-0.16%)
Dec 09, 2015 2971 3016 2924 2942 0 -37.12(-1.25%)
Dec 08, 2015 2980 3004 2945 2979 0 -27.99(-0.93%)
Dec 07, 2015 3032 3052 2987 3007 0 -34.30(-1.13%)
Dec 04, 2015 3016 3057 3001 3042 0 +27.64(+0.92%)
Dec 03, 2015 3048 3063 2997 3014 0 -28.09(-0.92%)
Dec 02, 2015 3066 3083 3027 3042 0 -23.04(-0.75%)
Dec 01, 2015 3047 3079 3030 3065 0 +25.64(+0.84%)
Nov 30, 2015 3058 3073 3024 3040 0 -8.14(-0.27%)
Nov 27, 2015 3035 3066 3019 3048 0 +13.75(+0.45%)
Nov 25, 2015 3034 3034 3034 3034 0 +12.21(+0.40%)
Nov 24, 2015 2975 3036 2958 3022 0 +33.02(+1.10%)
Nov 23, 2015 2989 2996 2982 2989 0 -1.87(-0.06%)
Nov 20, 2015 2972 3003 2961 2991 0 +35.78(+1.21%)
Nov 19, 2015 2937 2974 2921 2955 0 +16.25(+0.55%)
Nov 18, 2015 2888 2945 2871 2939 0 +61.07(+2.12%)
Nov 17, 2015 2898 2942 2863 2877 0 -10.68(-0.37%)
Nov 16, 2015 2856 2896 2844 2888 0 +25.30(+0.88%)
Nov 13, 2015 2870 2924 2835 2863 0 -8.55(-0.30%)
Nov 12, 2015 2914 2947 2867 2871 0 -62.85(-2.14%)
Nov 11, 2015 2932 2960 2908 2934 0 +10.68(+0.37%)
Nov 10, 2015 2920 2939 2876 2924 0 +4.20(+0.14%)
Nov 09, 2015 2952 2963 2904 2919 0 -32.98(-1.12%)
Nov 06, 2015 2933 2966 2912 2952 0 +17.94(+0.61%)
Nov 05, 2015 2952 2974 2921 2934 0 -20.74(-0.70%)
Nov 04, 2015 2992 3009 2941 2955 0 -24.29(-0.82%)
Nov 03, 2015 2995 3020 2962 2979 0 -14.46(-0.48%)
Nov 02, 2015 2961 3021 2926 2994 0 +50.15(+1.70%)
Oct 30, 2015 2894 2997 2872 2944 0 +43.51(+1.50%)
Oct 29, 2015 2937 2974 2816 2900 0 -59.51(-2.01%)
Oct 28, 2015 2908 2972 2876 2960 0 +59.47(+2.05%)
Oct 27, 2015 2922 2942 2872 2900 0 -37.27(-1.27%)
Oct 26, 2015 2934 2958 2914 2938 0 +2.08(+0.07%)
Oct 23, 2015 2937 2969 2912 2935 0 +18.78(+0.64%)
Oct 22, 2015 2890 2953 2866 2917 0 +37.57(+1.30%)
Oct 21, 2015 2951 2986 2847 2879 0 -83.70(-2.83%)
Oct 20, 2015 2916 2984 2903 2963 0 +13.22(+0.45%)
Oct 19, 2015 2949 2973 2929 2950 0 -12.12(-0.41%)
Oct 16, 2015 2950 2972 2918 2962 0 +14.23(+0.48%)
Oct 15, 2015 2931 2955 2900 2947 0 +23.48(+0.80%)
Oct 14, 2015 2931 2957 2906 2924 0 -5.16(-0.18%)
Oct 13, 2015 2930 2971 2915 2929 0 -12.82(-0.44%)
Oct 12, 2015 2938 2963 2914 2942 0 +7.64(+0.26%)
Oct 09, 2015 2931 2969 2914 2934 0 +8.41(+0.29%)
Oct 08, 2015 2883 2937 2865 2926 0 +33.96(+1.17%)
Oct 07, 2015 2853 2912 2840 2892 0 +54.18(+1.91%)
Oct 06, 2015 2838 2869 2809 2838 0 -5.07(-0.18%)
Oct 05, 2015 2798 2858 2784 2843 0 +61.81(+2.22%)
Oct 02, 2015 2734 2789 2714 2781 0 +9.04(+0.33%)
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.