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 23, 2020 3557 3599 3544 3581 0 +38.84(+1.10%)
Dec 22, 2020 3571 3596 3521 3542 0 -32.76(-0.92%)
Dec 21, 2020 3517 3584 3475 3575 0 +4.96(+0.14%)
Dec 18, 2020 3599 3631 3544 3570 0 -7.13(-0.20%)
Dec 17, 2020 3535 3590 3513 3577 0 +49.55(+1.40%)
Dec 16, 2020 3575 3595 3507 3528 0 -25.17(-0.71%)
Dec 15, 2020 3522 3573 3491 3553 0 +55.27(+1.58%)
Dec 14, 2020 3559 3576 3485 3498 0 -24.04(-0.68%)
Dec 11, 2020 3505 3555 3484 3522 0 -18.37(-0.52%)
Dec 10, 2020 3523 3573 3483 3540 0 +0.53(+0.01%)
Dec 09, 2020 3523 3580 3485 3540 0 +29.43(+0.84%)
Dec 08, 2020 3474 3553 3461 3510 0 +19.10(+0.55%)
Dec 07, 2020 3492 3522 3437 3491 0 -9.13(-0.26%)
Dec 04, 2020 3440 3508 3432 3500 0 +76.36(+2.23%)
Dec 03, 2020 3417 3463 3392 3424 0 +6.07(+0.18%)
Dec 02, 2020 3429 3455 3389 3418 0 -28.15(-0.82%)
Dec 01, 2020 3430 3477 3403 3446 0 +59.97(+1.77%)
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%)
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.