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 (%)
May 31, 2016 2861 2875 2843 2862 0 +6.51(+0.23%)
May 27, 2016 2855 2855 2855 2855 0 +20.63(+0.73%)
May 26, 2016 2844 2860 2821 2835 0 -6.49(-0.23%)
May 25, 2016 2848 2869 2824 2841 0 -3.35(-0.12%)
May 24, 2016 2801 2854 2790 2845 0 +68.64(+2.47%)
May 23, 2016 2794 2805 2763 2776 0 -17.39(-0.62%)
May 20, 2016 2779 2818 2769 2793 0 +29.07(+1.05%)
May 19, 2016 2763 2788 2731 2764 0 -15.84(-0.57%)
May 18, 2016 2780 2821 2760 2780 0 -7.73(-0.28%)
May 17, 2016 2823 2849 2776 2788 0 -42.00(-1.48%)
May 16, 2016 2819 2855 2804 2830 0 +15.43(+0.55%)
May 13, 2016 2830 2858 2802 2814 0 -26.84(-0.94%)
May 12, 2016 2860 2884 2822 2841 0 -5.25(-0.18%)
May 11, 2016 2874 2896 2842 2847 0 -31.00(-1.08%)
May 10, 2016 2861 2889 2848 2878 0 +25.41(+0.89%)
May 09, 2016 2853 2877 2837 2852 0 -0.09(-0.00%)
May 06, 2016 2823 2859 2810 2852 0 +22.84(+0.81%)
May 05, 2016 2827 2857 2804 2829 0 +14.61(+0.52%)
May 04, 2016 2837 2855 2794 2815 0 -37.67(-1.32%)
May 03, 2016 2875 2894 2820 2852 0 -36.23(-1.25%)
May 02, 2016 2889 2920 2846 2889 0 +16.01(+0.56%)
Apr 29, 2016 2923 2942 2838 2873 0 -72.05(-2.45%)
Apr 28, 2016 2966 3010 2929 2945 0 -33.43(-1.12%)
Apr 27, 2016 2953 3033 2922 2978 0 -52.70(-1.74%)
Apr 26, 2016 2993 3045 2978 3031 0 +46.21(+1.55%)
Apr 25, 2016 3004 3012 2967 2985 0 -28.95(-0.96%)
Apr 22, 2016 3006 3038 2987 3014 0 +8.77(+0.29%)
Apr 21, 2016 3025 3048 2993 3005 0 -21.42(-0.71%)
Apr 20, 2016 3022 3057 3000 3026 0 +6.18(+0.20%)
Apr 19, 2016 3028 3056 2998 3020 0 +5.38(+0.18%)
Apr 18, 2016 2991 3029 2988 3015 0 +6.74(+0.22%)
Apr 15, 2016 2992 3014 2968 3008 0 +16.06(+0.54%)
Apr 14, 2016 2995 3016 2971 2992 0 -1.87(-0.06%)
Apr 13, 2016 2949 3005 2928 2994 0 +62.75(+2.14%)
Apr 12, 2016 2918 2948 2904 2931 0 +17.79(+0.61%)
Apr 11, 2016 2928 2958 2904 2913 0 -0.10(-0.00%)
Apr 08, 2016 2939 2952 2896 2913 0 -4.13(-0.14%)
Apr 07, 2016 2943 2950 2895 2917 0 -14.58(-0.50%)
Apr 06, 2016 2935 2955 2882 2932 0 +6.65(+0.23%)
Apr 05, 2016 2921 2953 2891 2925 0 -17.96(-0.61%)
Apr 04, 2016 2996 3005 2932 2943 0 -57.38(-1.91%)
Apr 01, 2016 2991 3017 2961 3001 0 -13.68(-0.45%)
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%)
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.