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 29, 2020 2754 2771 2694 2739 0 -46.89(-1.68%)
May 28, 2020 2855 2879 2751 2786 0 -37.17(-1.32%)
May 27, 2020 2805 2847 2760 2823 0 +72.67(+2.64%)
May 26, 2020 2694 2781 2670 2751 0 +138.71(+5.31%)
May 22, 2020 2626 2638 2574 2612 0 -7.11(-0.27%)
May 21, 2020 2601 2656 2593 2619 0 +14.75(+0.57%)
May 20, 2020 2604 2642 2587 2604 0 +39.75(+1.55%)
May 19, 2020 2557 2627 2532 2565 0 -7.90(-0.31%)
May 18, 2020 2511 2595 2491 2573 0 +153.28(+6.34%)
May 15, 2020 2419 2444 2384 2419 0 -23.15(-0.95%)
May 14, 2020 2356 2451 2279 2442 0 +43.26(+1.80%)
May 13, 2020 2501 2506 2372 2399 0 -111.93(-4.46%)
May 12, 2020 2627 2656 2502 2511 0 -109.22(-4.17%)
May 11, 2020 2634 2659 2598 2620 0 -41.56(-1.56%)
May 08, 2020 2603 2679 2594 2662 0 +100.21(+3.91%)
May 07, 2020 2532 2604 2511 2562 0 +51.16(+2.04%)
May 06, 2020 2565 2577 2494 2511 0 -30.69(-1.21%)
May 05, 2020 2581 2618 2538 2541 0 -13.00(-0.51%)
May 04, 2020 2549 2589 2508 2554 0 -20.08(-0.78%)
May 01, 2020 2658 2674 2535 2574 0 -89.73(-3.37%)
Apr 30, 2020 2753 2765 2629 2664 0 -129.58(-4.64%)
Apr 29, 2020 2796 2869 2746 2794 0 +60.60(+2.22%)
Apr 28, 2020 2771 2828 2704 2733 0 -6.25(-0.23%)
Apr 27, 2020 2621 2768 2593 2739 0 +168.62(+6.56%)
Apr 24, 2020 2608 2622 2536 2571 0 -18.29(-0.71%)
Apr 23, 2020 2593 2662 2568 2589 0 +9.67(+0.37%)
Apr 22, 2020 2570 2621 2489 2579 0 +25.65(+1.00%)
Apr 21, 2020 2568 2608 2512 2554 0 -60.75(-2.32%)
Apr 20, 2020 2575 2675 2543 2614 0 -7.40(-0.28%)
Apr 17, 2020 2613 2678 2592 2622 0 +84.16(+3.32%)
Apr 16, 2020 2587 2614 2490 2538 0 -37.59(-1.46%)
Apr 15, 2020 2594 2637 2545 2575 0 -79.66(-3.00%)
Apr 14, 2020 2665 2703 2628 2655 0 +50.69(+1.95%)
Apr 13, 2020 2703 2717 2575 2604 0 -99.18(-3.67%)
Apr 09, 2020 2659 2754 2643 2703 0 +89.06(+3.41%)
Apr 08, 2020 2552 2651 2502 2614 0 +110.10(+4.40%)
Apr 07, 2020 2546 2601 2460 2504 0 +43.95(+1.79%)
Apr 06, 2020 2389 2491 2378 2460 0 +154.42(+6.70%)
Apr 03, 2020 2384 2427 2279 2306 0 -96.43(-4.01%)
Apr 02, 2020 2360 2467 2331 2402 0 +23.98(+1.01%)
Apr 01, 2020 2402 2456 2341 2378 0 -132.23(-5.27%)
Mar 31, 2020 2509 2578 2459 2511 0 -13.03(-0.52%)
Mar 30, 2020 2413 2556 2374 2524 0 +114.83(+4.77%)
Mar 27, 2020 2451 2506 2352 2409 0 -126.22(-4.98%)
Mar 26, 2020 2401 2582 2368 2535 0 +158.35(+6.66%)
Mar 25, 2020 2264 2462 2175 2377 0 +126.47(+5.62%)
Mar 24, 2020 2194 2273 2125 2250 0 +156.61(+7.48%)
Mar 23, 2020 2211 2253 2027 2094 0 -135.19(-6.07%)
Mar 20, 2020 2429 2493 2158 2229 0 -185.34(-7.68%)
Mar 19, 2020 2403 2513 2293 2414 0 -0.90(-0.04%)
Mar 18, 2020 2376 2497 2254 2415 0 -96.99(-3.86%)
Mar 17, 2020 2415 2550 2349 2512 0 +136.13(+5.73%)
Mar 16, 2020 2404 2532 2351 2376 0 -261.24(-9.91%)
Mar 13, 2020 2559 2670 2417 2637 0 +197.33(+8.09%)
Mar 12, 2020 2516 2563 2360 2440 0 -248.74(-9.25%)
Mar 11, 2020 2782 2804 2650 2688 0 -161.51(-5.67%)
Mar 10, 2020 2859 2879 2728 2850 0 +63.18(+2.27%)
Mar 09, 2020 2810 2917 2724 2787 0 -169.80(-5.74%)
Mar 06, 2020 2874 3005 2845 2957 0 +7.16(+0.24%)
Mar 05, 2020 3003 3024 2902 2949 0 -125.32(-4.08%)
Mar 04, 2020 3006 3085 2978 3075 0 +119.39(+4.04%)
Mar 03, 2020 3037 3093 2930 2955 0 -74.50(-2.46%)
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.