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 (%)
Nov 30, 2020 3448 3467 3377 3386 0 -79.14(-2.28%)
Nov 27, 2020 3466 3485 3428 3465 0 +0.82(+0.02%)
Nov 25, 2020 3526 3534 3443 3464 0 -76.14(-2.15%)
Nov 24, 2020 3504 3554 3470 3540 0 +79.54(+2.30%)
Nov 23, 2020 3455 3504 3423 3461 0 +41.58(+1.22%)
Nov 20, 2020 3415 3454 3382 3419 0 -10.86(-0.32%)
Nov 19, 2020 3395 3440 3356 3430 0 +34.72(+1.02%)
Nov 18, 2020 3429 3458 3377 3395 0 -8.76(-0.26%)
Nov 17, 2020 3358 3422 3319 3404 0 +10.27(+0.30%)
Nov 16, 2020 3366 3402 3327 3394 0 +88.53(+2.68%)
Nov 13, 2020 3249 3326 3241 3305 0 +54.17(+1.67%)
Nov 12, 2020 3262 3305 3211 3251 0 -46.94(-1.42%)
Nov 11, 2020 3391 3394 3270 3298 0 -84.40(-2.50%)
Nov 10, 2020 3287 3418 3260 3383 0 +119.64(+3.67%)
Nov 09, 2020 3293 3382 3214 3263 0 +135.96(+4.35%)
Nov 06, 2020 3158 3194 3104 3127 0 -20.31(-0.65%)
Nov 05, 2020 3076 3172 3072 3147 0 +109.43(+3.60%)
Nov 04, 2020 3030 3080 2967 3038 0 -9.40(-0.31%)
Nov 03, 2020 3022 3098 3002 3047 0 +58.82(+1.97%)
Nov 02, 2020 2957 3029 2914 2988 0 +72.03(+2.47%)
Oct 30, 2020 2949 3025 2851 2916 0 -6.90(-0.24%)
Oct 29, 2020 2866 2942 2832 2923 0 +55.70(+1.94%)
Oct 28, 2020 2898 2941 2860 2868 0 -88.21(-2.98%)
Oct 27, 2020 3025 3038 2943 2956 0 -78.32(-2.58%)
Oct 26, 2020 3074 3093 2995 3034 0 -78.60(-2.53%)
Oct 23, 2020 3080 3135 3063 3113 0 +46.19(+1.51%)
Oct 22, 2020 2996 3083 2984 3066 0 +79.19(+2.65%)
Oct 21, 2020 3000 3062 2970 2987 0 +3.36(+0.11%)
Oct 20, 2020 2986 3032 2949 2984 0 +21.22(+0.72%)
Oct 19, 2020 3013 3022 2942 2963 0 -41.54(-1.38%)
Oct 16, 2020 3000 3030 2979 3004 0 +4.96(+0.17%)
Oct 15, 2020 2932 3009 2911 2999 0 +28.20(+0.95%)
Oct 14, 2020 2982 3024 2954 2971 0 -8.77(-0.29%)
Oct 13, 2020 2998 3023 2957 2980 0 -38.77(-1.28%)
Oct 12, 2020 3017 3067 2986 3019 0 +5.87(+0.19%)
Oct 09, 2020 3033 3056 2988 3013 0 +12.45(+0.41%)
Oct 08, 2020 2994 3020 2963 3000 0 +26.86(+0.90%)
Oct 07, 2020 2940 2999 2926 2973 0 +59.17(+2.03%)
Oct 06, 2020 2928 2986 2899 2914 0 -0.76(-0.03%)
Oct 05, 2020 2874 2940 2869 2915 0 +61.01(+2.14%)
Oct 02, 2020 2793 2881 2789 2854 0 +8.73(+0.31%)
Oct 01, 2020 2818 2875 2800 2845 0 +47.83(+1.71%)
Sep 30, 2020 2785 2834 2770 2797 0 +28.23(+1.02%)
Sep 29, 2020 2779 2800 2745 2769 0 -15.10(-0.54%)
Sep 28, 2020 2774 2819 2757 2784 0 +51.27(+1.88%)
Sep 25, 2020 2708 2748 2701 2733 0 +2.87(+0.11%)
Sep 24, 2020 2717 2762 2684 2730 0 +7.99(+0.29%)
Sep 23, 2020 2792 2829 2716 2722 0 -72.77(-2.60%)
Sep 22, 2020 2782 2825 2752 2795 0 +15.80(+0.57%)
Sep 21, 2020 2816 2826 2724 2779 0 -86.57(-3.02%)
Sep 18, 2020 2941 2951 2845 2866 0 -62.10(-2.12%)
Sep 17, 2020 2918 2956 2887 2928 0 -24.97(-0.85%)
Sep 16, 2020 2986 3007 2938 2953 0 -15.71(-0.53%)
Sep 15, 2020 2980 3008 2945 2969 0 +2.30(+0.08%)
Sep 14, 2020 2960 2999 2937 2966 0 +30.40(+1.04%)
Sep 11, 2020 2946 2973 2913 2936 0 +3.15(+0.11%)
Sep 10, 2020 2989 3007 2922 2933 0 -44.77(-1.50%)
Sep 09, 2020 2963 3010 2943 2977 0 +34.25(+1.16%)
Sep 08, 2020 2991 3014 2922 2943 0 -79.20(-2.62%)
Sep 04, 2020 3073 3082 2975 3022 0 -12.85(-0.42%)
Sep 03, 2020 3124 3141 3017 3035 0 -92.23(-2.95%)
Sep 02, 2020 3085 3143 3057 3127 0 +45.32(+1.47%)
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.