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%)
Jul 03, 2017 3312 3368 3298 3324 0 +23.81(+0.72%)
Jun 30, 2017 3286 3327 3275 3300 0 +29.66(+0.91%)
Jun 29, 2017 3283 3305 3235 3270 0 -12.76(-0.39%)
Jun 28, 2017 3241 3302 3229 3283 0 +48.55(+1.50%)
Jun 27, 2017 3264 3288 3213 3235 0 -30.51(-0.93%)
Jun 26, 2017 3245 3295 3228 3265 0 +27.67(+0.85%)
Jun 23, 2017 3219 3256 3206 3237 0 +16.86(+0.52%)
Jun 22, 2017 3234 3254 3201 3221 0 -17.71(-0.55%)
Jun 21, 2017 3237 3267 3207 3238 0 +7.63(+0.24%)
Jun 20, 2017 3267 3278 3218 3231 0 -26.34(-0.81%)
Jun 19, 2017 3251 3266 3222 3257 0 +18.64(+0.58%)
Jun 16, 2017 3253 3284 3208 3238 0 -38.44(-1.17%)
Jun 15, 2017 3257 3297 3239 3277 0 -17.97(-0.55%)
Jun 14, 2017 3346 3365 3266 3295 0 -60.01(-1.79%)
Jun 13, 2017 3360 3372 3321 3355 0 +3.44(+0.10%)
Jun 12, 2017 3342 3383 3315 3351 0 +12.79(+0.38%)
Jun 09, 2017 3339 3363 3310 3339 0 +6.22(+0.19%)
Jun 08, 2017 3319 3358 3286 3332 0 +6.11(+0.18%)
Jun 07, 2017 3316 3355 3293 3326 0 +14.15(+0.43%)
Jun 06, 2017 3308 3334 3280 3312 0 -8.77(-0.26%)
Jun 05, 2017 3326 3366 3306 3321 0 -1.91(-0.06%)
Jun 02, 2017 3339 3363 3294 3323 0 -12.06(-0.36%)
Jun 01, 2017 3301 3349 3276 3335 0 +107.18(+3.32%)
May 31, 2017 3247 3256 3202 3228 0 -0.60(-0.02%)
May 30, 2017 3238 3267 3212 3228 0 -17.10(-0.53%)
May 26, 2017 3217 3253 3205 3245 0 +25.14(+0.78%)
May 25, 2017 3222 3253 3192 3220 0 +7.35(+0.23%)
May 24, 2017 3203 3231 3183 3213 0 +13.08(+0.41%)
May 23, 2017 3192 3215 3174 3200 0 +13.09(+0.41%)
May 22, 2017 3185 3198 3149 3187 0 +8.14(+0.26%)
May 19, 2017 3185 3210 3159 3179 0 +2.16(+0.07%)
May 18, 2017 3193 3209 3158 3176 0 -18.44(-0.58%)
May 17, 2017 3262 3266 3176 3195 0 -82.48(-2.52%)
May 16, 2017 3309 3320 3265 3277 0 -26.08(-0.79%)
May 15, 2017 3300 3327 3278 3303 0 +6.86(+0.21%)
May 12, 2017 3331 3345 3279 3297 0 -42.72(-1.28%)
May 11, 2017 3334 3369 3299 3339 0 -3.41(-0.10%)
May 10, 2017 3329 3361 3312 3343 0 +0.86(+0.03%)
May 09, 2017 3347 3371 3316 3342 0 -1.22(-0.04%)
May 08, 2017 3348 3385 3322 3343 0 -0.54(-0.02%)
May 05, 2017 3342 3363 3302 3344 0 +11.02(+0.33%)
May 04, 2017 3300 3346 3280 3333 0 +35.40(+1.07%)
May 03, 2017 3278 3317 3248 3297 0 +6.41(+0.19%)
May 02, 2017 3305 3327 3250 3291 0 -15.72(-0.48%)
May 01, 2017 3335 3363 3282 3306 0 -23.07(-0.69%)
Apr 28, 2017 3319 3408 3277 3330 0 -29.96(-0.89%)
Apr 27, 2017 3343 3404 3310 3359 0 -28.51(-0.84%)
Apr 26, 2017 3379 3406 3361 3388 0 +14.40(+0.43%)
Apr 25, 2017 3368 3395 3340 3374 0 +22.47(+0.67%)
Apr 24, 2017 3360 3377 3326 3351 0 +36.22(+1.09%)
Apr 21, 2017 3329 3346 3285 3315 0 -12.24(-0.37%)
Apr 20, 2017 3274 3340 3257 3327 0 +62.21(+1.91%)
Apr 19, 2017 3262 3288 3245 3265 0 +17.78(+0.55%)
Apr 18, 2017 3242 3268 3220 3247 0 -12.23(-0.38%)
Apr 17, 2017 3225 3268 3204 3259 0 +48.95(+1.52%)
Apr 13, 2017 3242 3273 3206 3210 0 -35.71(-1.10%)
Apr 12, 2017 3314 3317 3238 3246 0 -66.00(-1.99%)
Apr 11, 2017 3259 3315 3237 3312 0 +44.34(+1.36%)
Apr 10, 2017 3261 3294 3241 3268 0 +3.00(+0.09%)
Apr 07, 2017 3265 3283 3244 3265 0 -8.50(-0.26%)
Apr 06, 2017 3250 3286 3223 3273 0 +27.80(+0.86%)
Apr 05, 2017 3277 3309 3233 3246 0 -5.27(-0.16%)
Apr 04, 2017 3275 3296 3231 3251 0 -28.51(-0.87%)
Apr 03, 2017 3342 3352 3219 3279 0 -57.68(-1.73%)
Mar 31, 2017 3320 3351 3308 3337 0 +14.76(+0.44%)
Mar 30, 2017 3303 3343 3286 3322 0 -8.39(-0.25%)
Mar 29, 2017 3345 3362 3313 3331 0 -16.15(-0.48%)
Mar 28, 2017 3306 3359 3292 3347 0 +33.05(+1.00%)
Mar 27, 2017 3278 3322 3267 3314 0 +0.39(+0.01%)
Mar 24, 2017 3324 3352 3295 3313 0 -6.89(-0.21%)
Mar 23, 2017 3311 3343 3287 3320 0 +8.37(+0.25%)
Mar 22, 2017 3301 3332 3286 3312 0 +4.21(+0.13%)
Mar 21, 2017 3366 3377 3290 3308 0 -46.84(-1.40%)
Mar 20, 2017 3366 3376 3331 3354 0 -12.00(-0.36%)
Mar 17, 2017 3359 3382 3330 3366 0 +5.13(+0.15%)
Mar 16, 2017 3372 3391 3341 3361 0 -4.97(-0.15%)
Mar 15, 2017 3344 3380 3318 3366 0 +35.59(+1.07%)
Mar 14, 2017 3287 3353 3271 3331 0 +30.41(+0.92%)
Mar 13, 2017 3283 3322 3269 3300 0 +17.74(+0.54%)
Mar 10, 2017 3275 3306 3255 3283 0 +27.64(+0.85%)
Mar 09, 2017 3241 3279 3225 3255 0 +2.45(+0.08%)
Mar 08, 2017 3253 3275 3234 3252 0 +1.41(+0.04%)
Mar 07, 2017 3256 3279 3236 3251 0 -12.63(-0.39%)
Mar 06, 2017 3273 3290 3252 3264 0 -28.25(-0.86%)
Mar 03, 2017 3289 3328 3265 3292 0 -3.18(-0.10%)
Mar 02, 2017 3293 3328 3266 3295 0 -8.91(-0.27%)
Mar 01, 2017 3275 3331 3256 3304 0 +71.57(+2.21%)
Feb 28, 2017 3245 3263 3211 3232 0 -27.71(-0.85%)
Feb 27, 2017 3262 3284 3239 3260 0 -4.57(-0.14%)
Feb 24, 2017 3241 3286 3225 3265 0 -19.13(-0.58%)
Feb 23, 2017 3317 3333 3261 3284 0 -26.58(-0.80%)
Feb 22, 2017 3295 3335 3268 3310 0 +7.70(+0.23%)
Feb 21, 2017 3282 3333 3264 3303 0 +32.98(+1.01%)
Feb 17, 2017 3270 3270 3270 3270 0 +16.70(+0.51%)
Feb 16, 2017 3251 3273 3220 3253 0 +4.47(+0.14%)
Feb 15, 2017 3223 3263 3204 3249 0 +16.65(+0.52%)
Feb 14, 2017 3229 3267 3203 3232 0 +0.38(+0.01%)
Feb 13, 2017 3168 3254 3151 3232 0 +68.87(+2.18%)
Feb 10, 2017 3165 3209 3100 3163 0 +6.11(+0.19%)
Feb 09, 2017 3124 3192 3109 3157 0 +40.60(+1.30%)
Feb 08, 2017 3089 3136 3058 3116 0 +8.95(+0.29%)
Feb 07, 2017 3134 3150 3092 3107 0 -23.23(-0.74%)
Feb 06, 2017 3128 3158 3109 3130 0 -11.88(-0.38%)
Feb 03, 2017 3136 3167 3118 3142 0 +24.83(+0.80%)
Feb 02, 2017 3134 3154 3090 3117 0 -27.59(-0.88%)
Feb 01, 2017 3150 3179 3118 3145 0 +5.09(+0.16%)
Jan 31, 2017 3099 3166 3071 3140 0 +33.66(+1.08%)
Jan 30, 2017 3113 3128 3073 3106 0 -25.46(-0.81%)
Jan 27, 2017 3143 3155 3103 3132 0 -12.02(-0.38%)
Jan 26, 2017 3142 3160 3113 3144 0 +1.59(+0.05%)
Jan 25, 2017 3112 3162 3101 3142 0 +47.04(+1.52%)
Jan 24, 2017 3054 3108 3043 3095 0 +47.61(+1.56%)
Jan 23, 2017 3035 3061 3016 3047 0 +5.59(+0.18%)
Jan 20, 2017 3056 3088 3020 3042 0 -4.88(-0.16%)
Jan 19, 2017 3071 3083 3028 3047 0 -25.98(-0.85%)
Jan 18, 2017 3084 3102 3048 3073 0 -3.51(-0.11%)
Jan 17, 2017 3088 3132 3053 3076 0 -17.32(-0.56%)
Jan 13, 2017 3093 3093 3093 3093 0 +18.12(+0.59%)
Jan 12, 2017 3084 3104 3034 3075 0 -17.86(-0.58%)
Jan 11, 2017 3126 3139 3071 3093 0 -26.15(-0.84%)
Jan 10, 2017 3115 3148 3084 3119 0 -0.48(-0.02%)
Jan 09, 2017 3141 3163 3099 3120 0 -21.65(-0.69%)
Jan 06, 2017 3139 3162 3109 3142 0 +11.23(+0.36%)
Jan 05, 2017 3158 3173 3113 3130 0 -37.37(-1.18%)
Jan 04, 2017 3120 3185 3112 3168 0 +54.25(+1.74%)
Jan 03, 2017 3138 3175 3083 3113 0 -0.20(-0.01%)
Dec 30, 2016 3114 3114 3114 3114 0 -10.54(-0.34%)
Dec 29, 2016 3131 3158 3108 3124 0 -5.46(-0.17%)
Dec 28, 2016 3181 3195 3121 3130 0 -46.21(-1.46%)
Dec 27, 2016 3157 3190 3147 3176 0 +24.86(+0.79%)
Dec 23, 2016 3151 3151 3151 3151 0 +15.64(+0.50%)
Dec 22, 2016 3182 3186 3123 3135 0 -41.75(-1.31%)
Dec 21, 2016 3194 3211 3167 3177 0 -16.27(-0.51%)
Dec 20, 2016 3197 3223 3170 3193 0 +7.57(+0.24%)
Dec 19, 2016 3188 3211 3147 3186 0 +6.61(+0.21%)
Dec 16, 2016 3218 3247 3171 3179 0 -35.93(-1.12%)
Dec 15, 2016 3180 3238 3153 3215 0 +31.10(+0.98%)
Dec 14, 2016 3228 3249 3176 3184 0 -49.04(-1.52%)
Dec 13, 2016 3227 3270 3196 3233 0 +22.37(+0.70%)
Dec 12, 2016 3233 3249 3183 3211 0 -3.29(-0.10%)
Dec 09, 2016 3193 3225 3170 3214 0 +18.81(+0.59%)
Dec 08, 2016 3169 3216 3147 3195 0 +27.13(+0.86%)
Dec 07, 2016 3089 3181 3080 3168 0 +65.70(+2.12%)
Dec 06, 2016 3101 3121 3062 3102 0 +3.77(+0.12%)
Dec 05, 2016 3104 3133 3071 3099 0 +13.56(+0.44%)
Dec 02, 2016 3109 3139 3070 3085 0 -23.03(-0.74%)
Dec 01, 2016 3116 3167 3083 3108 0 -3.25(-0.10%)
Nov 30, 2016 3186 3202 3102 3111 0 -68.79(-2.16%)
Nov 29, 2016 3154 3208 3126 3180 0 +21.71(+0.69%)
Nov 28, 2016 3179 3201 3137 3158 0 -26.80(-0.84%)
Nov 25, 2016 3169 3204 3157 3185 0 +24.47(+0.77%)
Nov 23, 2016 3161 3161 3161 3161 0 +32.66(+1.04%)
Nov 22, 2016 3113 3145 3076 3128 0 +31.86(+1.03%)
Nov 21, 2016 3093 3117 3068 3096 0 +9.52(+0.31%)
Nov 18, 2016 3114 3123 3066 3087 0 -18.12(-0.58%)
Nov 17, 2016 3110 3133 3069 3105 0 +2.92(+0.09%)
Nov 16, 2016 3115 3133 3079 3102 0 -22.55(-0.72%)
Nov 15, 2016 3123 3154 3075 3124 0 +16.10(+0.52%)
Nov 14, 2016 3052 3124 3041 3108 0 +69.84(+2.30%)
Nov 11, 2016 3016 3052 2993 3038 0 +15.84(+0.52%)
Nov 10, 2016 3005 3078 2956 3023 0 +33.86(+1.13%)
Nov 09, 2016 2925 3008 2902 2989 0 +23.16(+0.78%)
Nov 08, 2016 2923 2981 2904 2966 0 +36.36(+1.24%)
Nov 07, 2016 2907 2947 2889 2929 0 +51.95(+1.81%)
Nov 04, 2016 2870 2917 2859 2877 0 +11.31(+0.39%)
Nov 03, 2016 2861 2896 2841 2866 0 +13.97(+0.49%)
Nov 02, 2016 2848 2882 2832 2852 0 +1.22(+0.04%)
Nov 01, 2016 2912 2933 2823 2851 0 -55.43(-1.91%)
Oct 31, 2016 2867 2945 2837 2906 0 +45.29(+1.58%)
Oct 28, 2016 2850 2931 2794 2861 0 -115.90(-3.89%)
Oct 27, 2016 2981 3007 2923 2977 0 +2.61(+0.09%)
Oct 26, 2016 3006 3031 2957 2974 0 -22.13(-0.74%)
Oct 25, 2016 3033 3044 2979 2996 0 -43.39(-1.43%)
Oct 24, 2016 3040 3070 3021 3040 0 +19.93(+0.66%)
Oct 21, 2016 2998 3034 2978 3020 0 +6.04(+0.20%)
Oct 20, 2016 3023 3045 2997 3014 0 -21.15(-0.70%)
Oct 19, 2016 3014 3064 2988 3035 0 +21.12(+0.70%)
Oct 18, 2016 3035 3043 2998 3014 0 +7.46(+0.25%)
Oct 17, 2016 3008 3028 2991 3006 0 -3.30(-0.11%)
Oct 14, 2016 3046 3064 3004 3010 0 -20.12(-0.66%)
Oct 13, 2016 3022 3052 2999 3030 0 -21.86(-0.72%)
Oct 12, 2016 3056 3079 3029 3052 0 +1.89(+0.06%)
Oct 11, 2016 3076 3094 3028 3050 0 -36.85(-1.19%)
Oct 10, 2016 3095 3127 3075 3087 0 +4.11(+0.13%)
Oct 07, 2016 3085 3092 3074 3082 0 -15.51(-0.50%)
Oct 06, 2016 3062 3105 3047 3098 0 +27.42(+0.89%)
Oct 05, 2016 3066 3093 3047 3071 0 +30.47(+1.00%)
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.