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 (%)
Dec 31, 2019 3465 3501 3452 3475 0 +6.07(+0.17%)
Dec 30, 2019 3475 3494 3453 3469 0 +2.96(+0.09%)
Dec 27, 2019 3470 3484 3445 3466 0 +6.16(+0.18%)
Dec 26, 2019 3462 3468 3432 3460 0 +2.31(+0.07%)
Dec 24, 2019 3464 3481 3448 3458 0 -5.24(-0.15%)
Dec 23, 2019 3486 3493 3447 3463 0 -14.50(-0.42%)
Dec 20, 2019 3479 3516 3443 3478 0 +13.23(+0.38%)
Dec 19, 2019 3479 3497 3444 3464 0 -14.22(-0.41%)
Dec 18, 2019 3507 3515 3461 3479 0 -24.14(-0.69%)
Dec 17, 2019 3489 3530 3465 3503 0 +16.66(+0.48%)
Dec 16, 2019 3491 3527 3465 3486 0 +10.58(+0.30%)
Dec 13, 2019 3498 3538 3450 3475 0 -27.09(-0.77%)
Dec 12, 2019 3440 3517 3429 3503 0 +62.48(+1.82%)
Dec 11, 2019 3430 3464 3412 3440 0 +22.98(+0.67%)
Dec 10, 2019 3436 3459 3399 3417 0 -22.01(-0.64%)
Dec 09, 2019 3450 3465 3425 3439 0 -15.31(-0.44%)
Dec 06, 2019 3463 3502 3442 3454 0 +24.84(+0.72%)
Dec 05, 2019 3408 3445 3393 3430 0 +30.75(+0.90%)
Dec 04, 2019 3397 3444 3384 3399 0 +17.08(+0.51%)
Dec 03, 2019 3363 3401 3329 3382 0 -13.41(-0.39%)
Dec 02, 2019 3429 3448 3383 3395 0 -27.93(-0.82%)
Nov 29, 2019 3449 3467 3416 3423 0 -38.25(-1.11%)
Nov 27, 2019 3489 3501 3446 3461 0 -17.85(-0.51%)
Nov 26, 2019 3455 3491 3429 3479 0 +27.12(+0.79%)
Nov 25, 2019 3390 3460 3380 3452 0 +73.65(+2.18%)
Nov 22, 2019 3406 3421 3355 3378 0 -19.98(-0.59%)
Nov 21, 2019 3434 3446 3376 3398 0 -19.69(-0.58%)
Nov 20, 2019 3446 3482 3401 3418 0 -47.03(-1.36%)
Nov 19, 2019 3457 3490 3436 3465 0 +22.29(+0.65%)
Nov 18, 2019 3427 3461 3407 3443 0 +5.76(+0.17%)
Nov 15, 2019 3471 3475 3422 3437 0 -16.65(-0.48%)
Nov 14, 2019 3427 3475 3409 3454 0 +18.75(+0.55%)
Nov 13, 2019 3453 3486 3413 3435 0 -41.17(-1.18%)
Nov 12, 2019 3467 3506 3438 3476 0 +14.33(+0.41%)
Nov 11, 2019 3455 3488 3432 3462 0 -12.88(-0.37%)
Nov 08, 2019 3477 3520 3445 3475 0 -6.79(-0.20%)
Nov 07, 2019 3505 3528 3457 3481 0 +2.79(+0.08%)
Nov 06, 2019 3497 3517 3441 3479 0 -22.03(-0.63%)
Nov 05, 2019 3486 3550 3469 3501 0 +25.23(+0.73%)
Nov 04, 2019 3453 3517 3417 3475 0 +49.48(+1.44%)
Nov 01, 2019 3428 3482 3370 3426 0 -24.13(-0.70%)
Oct 31, 2019 3500 3517 3415 3450 0 -91.74(-2.59%)
Oct 30, 2019 3556 3579 3505 3542 0 -19.35(-0.54%)
Oct 29, 2019 3550 3599 3524 3561 0 -14.37(-0.40%)
Oct 28, 2019 3556 3601 3536 3576 0 +44.26(+1.25%)
Oct 25, 2019 3464 3564 3455 3531 0 +67.75(+1.96%)
Oct 24, 2019 3500 3511 3433 3464 0 -30.22(-0.86%)
Oct 23, 2019 3483 3528 3427 3494 0 +77.29(+2.26%)
Oct 22, 2019 3411 3450 3374 3416 0 +13.08(+0.38%)
Oct 21, 2019 3407 3435 3383 3403 0 +31.68(+0.94%)
Oct 18, 2019 3355 3397 3338 3372 0 +5.30(+0.16%)
Oct 17, 2019 3343 3382 3327 3366 0 +37.78(+1.13%)
Oct 16, 2019 3320 3353 3302 3329 0 +4.31(+0.13%)
Oct 15, 2019 3311 3354 3293 3324 0 +23.62(+0.72%)
Oct 14, 2019 3290 3324 3272 3301 0 +5.81(+0.18%)
Oct 11, 2019 3273 3343 3249 3295 0 +65.38(+2.02%)
Oct 10, 2019 3224 3265 3202 3230 0 +12.67(+0.39%)
Oct 09, 2019 3207 3232 3178 3217 0 +43.20(+1.36%)
Oct 08, 2019 3187 3225 3155 3174 0 -42.23(-1.31%)
Oct 07, 2019 3238 3264 3204 3216 0 -39.74(-1.22%)
Oct 04, 2019 3231 3269 3202 3256 0 +31.15(+0.97%)
Oct 03, 2019 3209 3231 3161 3224 0 +4.50(+0.14%)
Oct 02, 2019 3255 3268 3196 3220 0 -60.16(-1.83%)
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.