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 30, 2019 3315 3356 3293 3339 0 +35.17(+1.06%)
Sep 27, 2019 3338 3358 3287 3304 0 -19.91(-0.60%)
Sep 26, 2019 3339 3354 3300 3324 0 -13.73(-0.41%)
Sep 25, 2019 3298 3349 3280 3337 0 +37.88(+1.15%)
Sep 24, 2019 3315 3338 3276 3299 0 -4.78(-0.14%)
Sep 23, 2019 3297 3332 3280 3304 0 -13.68(-0.41%)
Sep 20, 2019 3325 3358 3289 3318 0 +0.44(+0.01%)
Sep 19, 2019 3302 3351 3285 3317 0 +13.89(+0.42%)
Sep 18, 2019 3306 3337 3257 3304 0 -10.25(-0.31%)
Sep 17, 2019 3290 3333 3259 3314 0 +9.69(+0.29%)
Sep 16, 2019 3354 3377 3284 3304 0 -78.67(-2.33%)
Sep 13, 2019 3396 3419 3348 3383 0 +10.20(+0.30%)
Sep 12, 2019 3375 3406 3317 3373 0 -0.75(-0.02%)
Sep 11, 2019 3279 3384 3224 3373 0 +104.92(+3.21%)
Sep 10, 2019 3273 3301 3195 3268 0 -12.38(-0.38%)
Sep 09, 2019 3273 3320 3234 3281 0 +29.72(+0.91%)
Sep 06, 2019 3273 3292 3235 3251 0 -20.60(-0.63%)
Sep 05, 2019 3261 3307 3228 3272 0 +52.36(+1.63%)
Sep 04, 2019 3197 3244 3185 3219 0 +56.32(+1.78%)
Sep 03, 2019 3205 3220 3129 3163 0 -74.51(-2.30%)
Aug 30, 2019 3234 3270 3203 3237 0 +24.47(+0.76%)
Aug 29, 2019 3201 3247 3183 3213 0 +43.76(+1.38%)
Aug 28, 2019 3128 3180 3103 3169 0 +35.47(+1.13%)
Aug 27, 2019 3156 3170 3111 3134 0 -2.20(-0.07%)
Aug 26, 2019 3155 3179 3115 3136 0 +6.42(+0.21%)
Aug 23, 2019 3191 3213 3118 3130 0 -79.72(-2.48%)
Aug 22, 2019 3211 3233 3186 3209 0 +13.02(+0.41%)
Aug 21, 2019 3213 3227 3183 3196 0 +11.28(+0.35%)
Aug 20, 2019 3204 3221 3165 3185 0 -25.69(-0.80%)
Aug 19, 2019 3239 3249 3203 3211 0 +3.50(+0.11%)
Aug 16, 2019 3139 3225 3135 3207 0 +89.58(+2.87%)
Aug 15, 2019 3160 3172 3100 3118 0 -40.10(-1.27%)
Aug 14, 2019 3196 3216 3145 3158 0 -85.49(-2.64%)
Aug 13, 2019 3186 3273 3173 3243 0 +58.89(+1.85%)
Aug 12, 2019 3206 3230 3169 3184 0 -35.98(-1.12%)
Aug 09, 2019 3263 3278 3203 3220 0 -45.98(-1.41%)
Aug 08, 2019 3258 3305 3236 3266 0 +31.42(+0.97%)
Aug 07, 2019 3205 3253 3168 3235 0 +6.42(+0.20%)
Aug 06, 2019 3207 3257 3175 3228 0 +40.71(+1.28%)
Aug 05, 2019 3191 3231 3156 3188 0 -54.37(-1.68%)
Aug 02, 2019 3267 3295 3206 3242 0 -42.68(-1.30%)
Aug 01, 2019 3345 3387 3243 3285 0 -90.67(-2.69%)
Jul 31, 2019 3413 3449 3345 3375 0 -44.56(-1.30%)
Jul 30, 2019 3400 3443 3359 3420 0 -2.59(-0.08%)
Jul 29, 2019 3411 3465 3372 3423 0 -21.92(-0.64%)
Jul 26, 2019 3425 3488 3360 3444 0 -22.01(-0.63%)
Jul 25, 2019 3475 3501 3429 3467 0 -17.00(-0.49%)
Jul 24, 2019 3486 3525 3428 3484 0 +78.98(+2.32%)
Jul 23, 2019 3357 3416 3340 3405 0 +73.87(+2.22%)
Jul 22, 2019 3342 3363 3308 3331 0 -4.18(-0.13%)
Jul 19, 2019 3368 3391 3329 3335 0 -25.26(-0.75%)
Jul 18, 2019 3360 3381 3338 3360 0 -3.15(-0.09%)
Jul 17, 2019 3395 3412 3352 3363 0 -36.26(-1.07%)
Jul 16, 2019 3380 3414 3366 3400 0 +11.55(+0.34%)
Jul 15, 2019 3414 3429 3372 3388 0 -25.83(-0.76%)
Jul 12, 2019 3387 3436 3377 3414 0 +31.10(+0.92%)
Jul 11, 2019 3408 3420 3365 3383 0 -21.99(-0.65%)
Jul 10, 2019 3426 3457 3390 3405 0 -6.62(-0.19%)
Jul 09, 2019 3415 3435 3384 3411 0 -18.70(-0.55%)
Jul 08, 2019 3472 3485 3418 3430 0 -53.88(-1.55%)
Jul 05, 2019 3475 3496 3433 3484 0 -10.34(-0.30%)
Jul 03, 2019 3482 3509 3464 3494 0 +26.36(+0.76%)
Jul 02, 2019 3506 3520 3453 3468 0 -36.17(-1.03%)
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.