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 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%)
Sep 01, 2017 3129 3156 3114 3137 0 +16.56(+0.53%)
Aug 31, 2017 3112 3140 3095 3120 0 +22.09(+0.71%)
Aug 30, 2017 3095 3118 3068 3098 0 +4.63(+0.15%)
Aug 29, 2017 3086 3107 3062 3094 0 -8.76(-0.28%)
Aug 28, 2017 3110 3125 3079 3102 0 +2.46(+0.08%)
Aug 25, 2017 3084 3124 3072 3100 0 +34.44(+1.12%)
Aug 24, 2017 3071 3089 3048 3066 0 +3.80(+0.12%)
Aug 23, 2017 3054 3088 3044 3062 0 -9.70(-0.32%)
Aug 22, 2017 3057 3086 3044 3071 0 +26.17(+0.86%)
Aug 21, 2017 3060 3076 3028 3045 0 -14.50(-0.47%)
Aug 18, 2017 3053 3081 3030 3060 0 -4.02(-0.13%)
Aug 17, 2017 3097 3116 3052 3064 0 -50.36(-1.62%)
Aug 16, 2017 3112 3141 3098 3114 0 +9.66(+0.31%)
Aug 15, 2017 3126 3138 3090 3105 0 -18.29(-0.59%)
Aug 14, 2017 3121 3150 3102 3123 0 +27.60(+0.89%)
Aug 11, 2017 3096 3118 3066 3095 0 +5.16(+0.17%)
Aug 10, 2017 3130 3146 3077 3090 0 -53.48(-1.70%)
Aug 09, 2017 3152 3173 3123 3144 0 -23.72(-0.75%)
Aug 08, 2017 3160 3194 3148 3167 0 +0.91(+0.03%)
Aug 07, 2017 3162 3195 3133 3166 0 +3.52(+0.11%)
Aug 04, 2017 3153 3193 3131 3163 0 +16.82(+0.53%)
Aug 03, 2017 3180 3196 3123 3146 0 -19.16(-0.61%)
Aug 02, 2017 3182 3208 3130 3165 0 -15.51(-0.49%)
Aug 01, 2017 3163 3195 3114 3181 0 +28.72(+0.91%)
Jul 31, 2017 3208 3229 3127 3152 0 -47.25(-1.48%)
Jul 28, 2017 3178 3241 3109 3199 0 -145.12(-4.34%)
Jul 27, 2017 3374 3387 3314 3344 0 -16.56(-0.49%)
Jul 26, 2017 3383 3401 3329 3361 0 -29.13(-0.86%)
Jul 25, 2017 3378 3417 3352 3390 0 +28.15(+0.84%)
Jul 24, 2017 3375 3392 3337 3362 0 -18.66(-0.55%)
Jul 21, 2017 3392 3412 3352 3381 0 -19.21(-0.57%)
Jul 20, 2017 3391 3422 3368 3400 0 -8.10(-0.24%)
Jul 19, 2017 3377 3423 3368 3408 0 +39.32(+1.17%)
Jul 18, 2017 3385 3398 3345 3369 0 -26.34(-0.78%)
Jul 17, 2017 3386 3411 3369 3395 0 +11.28(+0.33%)
Jul 14, 2017 3373 3405 3364 3384 0 +14.87(+0.44%)
Jul 13, 2017 3375 3395 3338 3369 0 -5.80(-0.17%)
Jul 12, 2017 3372 3399 3352 3375 0 +27.07(+0.81%)
Jul 11, 2017 3339 3365 3318 3347 0 +7.68(+0.23%)
Jul 10, 2017 3342 3368 3313 3340 0 -3.34(-0.10%)
Jul 07, 2017 3316 3360 3298 3343 0 +36.74(+1.11%)
Jul 06, 2017 3309 3333 3268 3306 0 -17.85(-0.54%)
Jul 05, 2017 3324 3344 3286 3324 0 +0.33(+0.01%)
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.