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 (%)
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%)
Mar 02, 2020 2978 3049 2937 3030 0 +69.93(+2.36%)
Feb 28, 2020 2912 2992 2876 2960 0 -22.18(-0.74%)
Feb 27, 2020 3029 3080 2957 2982 0 -99.47(-3.23%)
Feb 26, 2020 3103 3160 3058 3082 0 -28.27(-0.91%)
Feb 25, 2020 3205 3224 3091 3110 0 -87.72(-2.74%)
Feb 24, 2020 3190 3243 3127 3198 0 -43.92(-1.35%)
Feb 21, 2020 3247 3303 3192 3241 0 -43.75(-1.33%)
Feb 20, 2020 3283 3320 3259 3285 0 -8.43(-0.26%)
Feb 19, 2020 3296 3330 3282 3294 0 -4.97(-0.15%)
Feb 18, 2020 3302 3344 3275 3299 0 -12.43(-0.38%)
Feb 14, 2020 3319 3351 3280 3311 0 -4.81(-0.15%)
Feb 13, 2020 3307 3346 3278 3316 0 -8.30(-0.25%)
Feb 12, 2020 3313 3357 3278 3324 0 +28.09(+0.85%)
Feb 11, 2020 3333 3355 3269 3296 0 -56.49(-1.68%)
Feb 10, 2020 3376 3388 3330 3353 0 -41.77(-1.23%)
Feb 07, 2020 3443 3476 3366 3394 0 +2.65(+0.08%)
Feb 06, 2020 3452 3464 3374 3392 0 -46.71(-1.36%)
Feb 05, 2020 3421 3458 3397 3438 0 +48.55(+1.43%)
Feb 04, 2020 3411 3437 3363 3390 0 +39.89(+1.19%)
Feb 03, 2020 3333 3382 3315 3350 0 +38.46(+1.16%)
Jan 31, 2020 3347 3371 3295 3312 0 -56.93(-1.69%)
Jan 30, 2020 3333 3384 3304 3368 0 +6.95(+0.21%)
Jan 29, 2020 3380 3408 3347 3361 0 -7.75(-0.23%)
Jan 28, 2020 3379 3395 3350 3369 0 +11.32(+0.34%)
Jan 27, 2020 3338 3387 3321 3358 0 -37.91(-1.12%)
Jan 24, 2020 3451 3463 3365 3396 0 -54.86(-1.59%)
Jan 23, 2020 3427 3475 3382 3451 0 +13.84(+0.40%)
Jan 22, 2020 3480 3493 3423 3437 0 -30.31(-0.87%)
Jan 21, 2020 3497 3505 3453 3467 0 -43.88(-1.25%)
Jan 17, 2020 3518 3541 3495 3511 0 -0.02(-0.00%)
Jan 16, 2020 3467 3523 3456 3511 0 +61.73(+1.79%)
Jan 15, 2020 3476 3507 3429 3449 0 -32.23(-0.93%)
Jan 14, 2020 3480 3501 3443 3482 0 +9.18(+0.26%)
Jan 13, 2020 3441 3480 3423 3472 0 +31.61(+0.92%)
Jan 10, 2020 3449 3466 3416 3441 0 -2.43(-0.07%)
Jan 09, 2020 3445 3488 3415 3443 0 +11.81(+0.34%)
Jan 08, 2020 3417 3451 3406 3431 0 +10.92(+0.32%)
Jan 07, 2020 3425 3454 3403 3420 0 -22.60(-0.66%)
Jan 06, 2020 3419 3454 3405 3443 0 +7.22(+0.21%)
Jan 03, 2020 3441 3472 3404 3436 0 -50.09(-1.44%)
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.