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%)
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.