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 (%)
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%)
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.