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 (%)
Feb 28, 2018 3322 3349 3228 3267 0 -75.35(-2.25%)
Feb 27, 2018 3390 3406 3337 3342 0 -48.48(-1.43%)
Feb 26, 2018 3393 3413 3356 3391 0 +9.83(+0.29%)
Feb 23, 2018 3367 3395 3347 3381 0 +23.32(+0.69%)
Feb 22, 2018 3361 3391 3346 3358 0 +5.10(+0.15%)
Feb 21, 2018 3381 3412 3344 3353 0 -24.37(-0.72%)
Feb 20, 2018 3391 3421 3351 3377 0 -42.78(-1.25%)
Feb 16, 2018 3420 3420 3420 3420 0 -12.68(-0.37%)
Feb 15, 2018 3411 3447 3382 3432 0 +51.70(+1.53%)
Feb 14, 2018 3324 3391 3303 3381 0 +30.08(+0.90%)
Feb 13, 2018 3304 3376 3287 3351 0 +39.22(+1.18%)
Feb 12, 2018 3326 3380 3271 3311 0 +0.37(+0.01%)
Feb 09, 2018 3349 3401 3192 3311 0 -34.00(-1.02%)
Feb 08, 2018 3490 3508 3332 3345 0 -146.51(-4.20%)
Feb 07, 2018 3448 3534 3434 3492 0 +36.61(+1.06%)
Feb 06, 2018 3407 3495 3366 3455 0 -29.03(-0.83%)
Feb 05, 2018 3566 3595 3450 3484 0 -109.11(-3.04%)
Feb 02, 2018 3621 3642 3580 3593 0 -42.24(-1.16%)
Feb 01, 2018 3621 3654 3574 3635 0 +1.02(+0.03%)
Jan 31, 2018 3660 3687 3608 3634 0 -9.86(-0.27%)
Jan 30, 2018 3637 3667 3618 3644 0 -15.39(-0.42%)
Jan 29, 2018 3685 3715 3651 3660 0 -35.33(-0.96%)
Jan 26, 2018 3690 3710 3647 3695 0 +18.23(+0.50%)
Jan 25, 2018 3691 3715 3647 3677 0 -5.92(-0.16%)
Jan 24, 2018 3685 3735 3650 3683 0 +5.76(+0.16%)
Jan 23, 2018 3678 3702 3642 3677 0 -8.53(-0.23%)
Jan 22, 2018 3718 3742 3645 3685 0 -37.17(-1.00%)
Jan 19, 2018 3656 3739 3642 3723 0 +72.60(+1.99%)
Jan 18, 2018 3655 3687 3618 3650 0 -14.25(-0.39%)
Jan 17, 2018 3631 3711 3603 3664 0 +44.19(+1.22%)
Jan 16, 2018 3652 3680 3602 3620 0 -24.75(-0.68%)
Jan 12, 2018 3645 3645 3645 3645 0 +5.72(+0.16%)
Jan 11, 2018 3613 3657 3596 3639 0 +33.77(+0.94%)
Jan 10, 2018 3612 3620 3585 3605 0 -22.57(-0.62%)
Jan 09, 2018 3635 3686 3602 3628 0 +9.33(+0.26%)
Jan 08, 2018 3589 3633 3565 3619 0 +28.11(+0.78%)
Jan 05, 2018 3579 3610 3550 3590 0 +22.10(+0.62%)
Jan 04, 2018 3562 3609 3527 3568 0 +15.93(+0.45%)
Jan 03, 2018 3579 3624 3526 3552 0 -6.60(-0.19%)
Jan 02, 2018 3515 3579 3501 3559 0 +59.15(+1.69%)
Dec 29, 2017 3500 3500 3500 3500 0 -12.64(-0.36%)
Dec 28, 2017 3500 3520 3479 3512 0 +20.94(+0.60%)
Dec 27, 2017 3491 3518 3470 3492 0 +1.57(+0.04%)
Dec 26, 2017 3502 3530 3475 3490 0 -18.11(-0.52%)
Dec 22, 2017 3510 3531 3481 3508 0 -8.49(-0.24%)
Dec 21, 2017 3512 3548 3498 3517 0 +10.06(+0.29%)
Dec 20, 2017 3507 3533 3483 3507 0 +14.01(+0.40%)
Dec 19, 2017 3498 3532 3477 3492 0 +2.25(+0.06%)
Dec 18, 2017 3486 3531 3453 3490 0 +38.82(+1.12%)
Dec 15, 2017 3427 3479 3417 3451 0 +39.39(+1.15%)
Dec 14, 2017 3463 3471 3405 3412 0 -45.14(-1.31%)
Dec 13, 2017 3440 3484 3423 3457 0 +13.45(+0.39%)
Dec 12, 2017 3456 3483 3424 3444 0 -5.95(-0.17%)
Dec 11, 2017 3477 3490 3440 3450 0 -30.37(-0.87%)
Dec 08, 2017 3489 3507 3461 3480 0 +6.23(+0.18%)
Dec 07, 2017 3467 3499 3449 3474 0 +5.76(+0.17%)
Dec 06, 2017 3511 3520 3461 3468 0 -48.28(-1.37%)
Dec 05, 2017 3524 3543 3484 3516 0 -3.64(-0.10%)
Dec 04, 2017 3538 3577 3496 3520 0 +8.58(+0.24%)
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.