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, 2016 3011 3036 2989 3014 0 +2.93(+0.10%)
Mar 30, 2016 3012 3041 2981 3011 0 +13.74(+0.46%)
Mar 29, 2016 2940 3010 2931 2998 0 +48.21(+1.63%)
Mar 28, 2016 2955 2971 2929 2950 0 -0.82(-0.03%)
Mar 24, 2016 2950 2950 2950 2950 0 -11.57(-0.39%)
Mar 23, 2016 2984 3005 2943 2962 0 -30.70(-1.03%)
Mar 22, 2016 2980 3015 2960 2993 0 +5.26(+0.18%)
Mar 21, 2016 2968 3004 2951 2987 0 +14.17(+0.48%)
Mar 18, 2016 2966 3001 2947 2973 0 +3.16(+0.11%)
Mar 17, 2016 2951 3001 2930 2970 0 +14.37(+0.49%)
Mar 16, 2016 2932 2972 2916 2956 0 +16.21(+0.55%)
Mar 15, 2016 2915 2963 2874 2939 0 +9.91(+0.34%)
Mar 14, 2016 2960 2995 2906 2930 0 -62.39(-2.09%)
Mar 11, 2016 2966 3008 2940 2992 0 +50.05(+1.70%)
Mar 10, 2016 2976 2993 2913 2942 0 -18.86(-0.64%)
Mar 09, 2016 2952 2983 2936 2961 0 +20.30(+0.69%)
Mar 08, 2016 2939 2964 2908 2940 0 -15.61(-0.53%)
Mar 07, 2016 2944 2983 2923 2956 0 -2.40(-0.08%)
Mar 04, 2016 2919 2969 2902 2958 0 +31.61(+1.08%)
Mar 03, 2016 2884 2938 2861 2927 0 +38.79(+1.34%)
Mar 02, 2016 2863 2898 2850 2888 0 +15.84(+0.55%)
Mar 01, 2016 2843 2891 2826 2872 0 +56.16(+1.99%)
Feb 29, 2016 2817 2859 2797 2816 0 -1.69(-0.06%)
Feb 26, 2016 2824 2851 2787 2818 0 +8.48(+0.30%)
Feb 25, 2016 2784 2813 2760 2809 0 +36.26(+1.31%)
Feb 24, 2016 2741 2783 2705 2773 0 +10.91(+0.39%)
Feb 23, 2016 2769 2811 2732 2762 0 +6.14(+0.22%)
Feb 22, 2016 2760 2793 2720 2756 0 +24.62(+0.90%)
Feb 19, 2016 2737 2761 2687 2731 0 -17.05(-0.62%)
Feb 18, 2016 2774 2795 2731 2748 0 -20.27(-0.73%)
Feb 17, 2016 2754 2801 2729 2769 0 +33.28(+1.22%)
Feb 16, 2016 2747 2769 2683 2735 0 +20.62(+0.76%)
Feb 12, 2016 2715 2715 2715 2715 0 +56.83(+2.14%)
Feb 11, 2016 2633 2708 2608 2658 0 -19.79(-0.74%)
Feb 10, 2016 2687 2732 2669 2678 0 +38.13(+1.44%)
Feb 09, 2016 2605 2700 2571 2640 0 +45.39(+1.75%)
Feb 08, 2016 2575 2627 2535 2594 0 -7.14(-0.27%)
Feb 05, 2016 2649 2694 2587 2601 0 -42.60(-1.61%)
Feb 04, 2016 2641 2708 2606 2644 0 +15.52(+0.59%)
Feb 03, 2016 2645 2672 2543 2628 0 +4.37(+0.17%)
Feb 02, 2016 2648 2666 2607 2624 0 -55.09(-2.06%)
Feb 01, 2016 2655 2698 2621 2679 0 +5.72(+0.21%)
Jan 29, 2016 2597 2680 2585 2673 0 +85.89(+3.32%)
Jan 28, 2016 2630 2651 2570 2588 0 -11.30(-0.43%)
Jan 27, 2016 2627 2677 2582 2599 0 -34.38(-1.31%)
Jan 26, 2016 2563 2653 2548 2633 0 +87.08(+3.42%)
Jan 25, 2016 2584 2592 2523 2546 0 -51.98(-2.00%)
Jan 22, 2016 2575 2637 2544 2598 0 +59.87(+2.36%)
Jan 21, 2016 2559 2594 2515 2538 0 -11.12(-0.44%)
Jan 20, 2016 2496 2581 2451 2549 0 +13.57(+0.54%)
Jan 19, 2016 2577 2584 2498 2536 0 -8.63(-0.34%)
Jan 15, 2016 2544 2544 2544 2544 0 -46.16(-1.78%)
Jan 14, 2016 2561 2631 2501 2591 0 +36.73(+1.44%)
Jan 13, 2016 2628 2661 2538 2554 0 -69.08(-2.63%)
Jan 12, 2016 2622 2662 2559 2623 0 +37.24(+1.44%)
Jan 11, 2016 2601 2635 2533 2586 0 -8.02(-0.31%)
Jan 08, 2016 2637 2654 2581 2594 0 -24.98(-0.95%)
Jan 07, 2016 2654 2684 2605 2619 0 -93.17(-3.44%)
Jan 06, 2016 2722 2747 2675 2712 0 -45.30(-1.64%)
Jan 05, 2016 2811 2825 2739 2757 0 -61.08(-2.17%)
Jan 04, 2016 2844 2858 2770 2818 0 -65.65(-2.28%)
Dec 31, 2015 2884 2884 2884 2884 0 -38.37(-1.31%)
Dec 30, 2015 2933 2954 2908 2922 0 -17.96(-0.61%)
Dec 29, 2015 2927 2960 2910 2940 0 +26.61(+0.91%)
Dec 28, 2015 2899 2922 2871 2914 0 +2.47(+0.08%)
Dec 24, 2015 2911 2911 2911 2911 0 -11.88(-0.41%)
Dec 23, 2015 2891 2939 2874 2923 0 +50.06(+1.74%)
Dec 22, 2015 2863 2885 2830 2873 0 +23.74(+0.83%)
Dec 21, 2015 2855 2888 2826 2849 0 +10.30(+0.36%)
Dec 18, 2015 2867 2883 2826 2839 0 -32.40(-1.13%)
Dec 17, 2015 2928 2944 2862 2871 0 -56.03(-1.91%)
Dec 16, 2015 2920 2945 2878 2927 0 +26.30(+0.91%)
Dec 15, 2015 2874 2925 2855 2901 0 +49.12(+1.72%)
Dec 14, 2015 2878 2889 2823 2852 0 -23.84(-0.83%)
Dec 11, 2015 2907 2927 2854 2876 0 -61.66(-2.10%)
Dec 10, 2015 2935 2981 2914 2937 0 -4.84(-0.16%)
Dec 09, 2015 2971 3016 2924 2942 0 -37.12(-1.25%)
Dec 08, 2015 2980 3004 2945 2979 0 -27.99(-0.93%)
Dec 07, 2015 3032 3052 2987 3007 0 -34.30(-1.13%)
Dec 04, 2015 3016 3057 3001 3042 0 +27.64(+0.92%)
Dec 03, 2015 3048 3063 2997 3014 0 -28.09(-0.92%)
Dec 02, 2015 3066 3083 3027 3042 0 -23.04(-0.75%)
Dec 01, 2015 3047 3079 3030 3065 0 +25.64(+0.84%)
Nov 30, 2015 3058 3073 3024 3040 0 -8.14(-0.27%)
Nov 27, 2015 3035 3066 3019 3048 0 +13.75(+0.45%)
Nov 25, 2015 3034 3034 3034 3034 0 +12.21(+0.40%)
Nov 24, 2015 2975 3036 2958 3022 0 +33.02(+1.10%)
Nov 23, 2015 2989 2996 2982 2989 0 -1.87(-0.06%)
Nov 20, 2015 2972 3003 2961 2991 0 +35.78(+1.21%)
Nov 19, 2015 2937 2974 2921 2955 0 +16.25(+0.55%)
Nov 18, 2015 2888 2945 2871 2939 0 +61.07(+2.12%)
Nov 17, 2015 2898 2942 2863 2877 0 -10.68(-0.37%)
Nov 16, 2015 2856 2896 2844 2888 0 +25.30(+0.88%)
Nov 13, 2015 2870 2924 2835 2863 0 -8.55(-0.30%)
Nov 12, 2015 2914 2947 2867 2871 0 -62.85(-2.14%)
Nov 11, 2015 2932 2960 2908 2934 0 +10.68(+0.37%)
Nov 10, 2015 2920 2939 2876 2924 0 +4.20(+0.14%)
Nov 09, 2015 2952 2963 2904 2919 0 -32.98(-1.12%)
Nov 06, 2015 2933 2966 2912 2952 0 +17.94(+0.61%)
Nov 05, 2015 2952 2974 2921 2934 0 -20.74(-0.70%)
Nov 04, 2015 2992 3009 2941 2955 0 -24.29(-0.82%)
Nov 03, 2015 2995 3020 2962 2979 0 -14.46(-0.48%)
Nov 02, 2015 2961 3021 2926 2994 0 +50.15(+1.70%)
Oct 30, 2015 2894 2997 2872 2944 0 +43.51(+1.50%)
Oct 29, 2015 2937 2974 2816 2900 0 -59.51(-2.01%)
Oct 28, 2015 2908 2972 2876 2960 0 +59.47(+2.05%)
Oct 27, 2015 2922 2942 2872 2900 0 -37.27(-1.27%)
Oct 26, 2015 2934 2958 2914 2938 0 +2.08(+0.07%)
Oct 23, 2015 2937 2969 2912 2935 0 +18.78(+0.64%)
Oct 22, 2015 2890 2953 2866 2917 0 +37.57(+1.30%)
Oct 21, 2015 2951 2986 2847 2879 0 -83.70(-2.83%)
Oct 20, 2015 2916 2984 2903 2963 0 +13.22(+0.45%)
Oct 19, 2015 2949 2973 2929 2950 0 -12.12(-0.41%)
Oct 16, 2015 2950 2972 2918 2962 0 +14.23(+0.48%)
Oct 15, 2015 2931 2955 2900 2947 0 +23.48(+0.80%)
Oct 14, 2015 2931 2957 2906 2924 0 -5.16(-0.18%)
Oct 13, 2015 2930 2971 2915 2929 0 -12.82(-0.44%)
Oct 12, 2015 2938 2963 2914 2942 0 +7.64(+0.26%)
Oct 09, 2015 2931 2969 2914 2934 0 +8.41(+0.29%)
Oct 08, 2015 2883 2937 2865 2926 0 +33.96(+1.17%)
Oct 07, 2015 2853 2912 2840 2892 0 +54.18(+1.91%)
Oct 06, 2015 2838 2869 2809 2838 0 -5.07(-0.18%)
Oct 05, 2015 2798 2858 2784 2843 0 +61.81(+2.22%)
Oct 02, 2015 2734 2789 2714 2781 0 +9.04(+0.33%)
Oct 01, 2015 2752 2801 2714 2772 0 +29.03(+1.06%)
Sep 30, 2015 2718 2760 2700 2743 0 +54.14(+2.01%)
Sep 29, 2015 2692 2743 2646 2689 0 -43.48(-1.59%)
Sep 28, 2015 2794 2810 2722 2732 0 -78.78(-2.80%)
Sep 25, 2015 2816 2839 2786 2811 0 +14.81(+0.53%)
Sep 24, 2015 2797 2816 2747 2796 0 -25.37(-0.90%)
Sep 23, 2015 2837 2849 2793 2822 0 -11.60(-0.41%)
Sep 22, 2015 2849 2875 2805 2833 0 -58.51(-2.02%)
Sep 21, 2015 2886 2929 2864 2892 0 +17.41(+0.61%)
Sep 18, 2015 2901 2915 2860 2874 0 -57.78(-1.97%)
Sep 17, 2015 2928 2976 2906 2932 0 +1.24(+0.04%)
Sep 16, 2015 2869 2939 2855 2931 0 +61.70(+2.15%)
Sep 15, 2015 2850 2883 2825 2869 0 +33.55(+1.18%)
Sep 14, 2015 2855 2873 2817 2836 0 -18.19(-0.64%)
Sep 11, 2015 2849 2869 2807 2854 0 -9.22(-0.32%)
Sep 10, 2015 2863 2903 2840 2863 0 -12.26(-0.43%)
Sep 09, 2015 2912 2937 2863 2875 0 -17.21(-0.59%)
Sep 08, 2015 2873 2908 2851 2893 0 +64.94(+2.30%)
Sep 04, 2015 2828 2828 2828 2828 0 -32.34(-1.13%)
Sep 03, 2015 2838 2885 2824 2860 0 +30.42(+1.08%)
Sep 02, 2015 2829 2848 2781 2829 0 +36.46(+1.31%)
Sep 01, 2015 2828 2864 2778 2793 0 -94.05(-3.26%)
Aug 31, 2015 2862 2914 2850 2887 0 +10.78(+0.37%)
Aug 28, 2015 2828 2885 2817 2876 0 +31.00(+1.09%)
Aug 27, 2015 2821 2859 2779 2845 0 +53.17(+1.90%)
Aug 26, 2015 2791 2817 2713 2792 0 +59.95(+2.19%)
Aug 25, 2015 2813 2841 2725 2732 0 -8.74(-0.32%)
Aug 24, 2015 2694 2840 2619 2741 0 -110.42(-3.87%)
Aug 21, 2015 2913 2936 2838 2851 0 -99.12(-3.36%)
Aug 20, 2015 2980 3000 2942 2950 0 -60.08(-2.00%)
Aug 19, 2015 3021 3045 2976 3011 0 -30.73(-1.01%)
Aug 18, 2015 3041 3070 3026 3041 0 -7.51(-0.25%)
Aug 17, 2015 3017 3059 2991 3049 0 +21.85(+0.72%)
Aug 14, 2015 2987 3040 2979 3027 0 +33.42(+1.12%)
Aug 13, 2015 2954 3021 2939 2994 0 +39.96(+1.35%)
Aug 12, 2015 2936 2975 2893 2954 0 -6.63(-0.22%)
Aug 11, 2015 2964 2989 2924 2960 0 -31.17(-1.04%)
Aug 10, 2015 2952 3008 2939 2991 0 +61.49(+2.10%)
Aug 07, 2015 2910 2948 2895 2930 0 +17.61(+0.60%)
Aug 06, 2015 2942 2978 2882 2912 0 -17.78(-0.61%)
Aug 05, 2015 2912 2953 2902 2930 0 +37.24(+1.29%)
Aug 04, 2015 2873 2915 2861 2893 0 +23.19(+0.81%)
Aug 03, 2015 2877 2897 2840 2870 0 -0.20(-0.01%)
Jul 31, 2015 2869 2895 2839 2870 0 +12.24(+0.43%)
Jul 30, 2015 2834 2882 2820 2858 0 +12.04(+0.42%)
Jul 29, 2015 2836 2941 2794 2846 0 +48.17(+1.72%)
Jul 28, 2015 2772 2809 2746 2797 0 +35.57(+1.29%)
Jul 27, 2015 2780 2798 2734 2762 0 -29.35(-1.05%)
Jul 24, 2015 2833 2849 2766 2791 0 -43.16(-1.52%)
Jul 23, 2015 2871 2893 2812 2834 0 -29.96(-1.05%)
Jul 22, 2015 2859 2883 2848 2864 0 -1.04(-0.04%)
Jul 21, 2015 2872 2889 2847 2865 0 -10.59(-0.37%)
Jul 20, 2015 2902 2908 2862 2876 0 -22.76(-0.79%)
Jul 17, 2015 2895 2918 2876 2899 0 +1.77(+0.06%)
Jul 16, 2015 2892 2915 2865 2897 0 +24.65(+0.86%)
Jul 15, 2015 2894 2905 2857 2872 0 -24.54(-0.85%)
Jul 14, 2015 2864 2908 2851 2897 0 +32.60(+1.14%)
Jul 13, 2015 2849 2877 2828 2864 0 +27.54(+0.97%)
Jul 10, 2015 2845 2862 2810 2837 0 +19.96(+0.71%)
Jul 09, 2015 2864 2876 2802 2817 0 -16.66(-0.59%)
Jul 08, 2015 2863 2880 2814 2833 0 -55.45(-1.92%)
Jul 07, 2015 2886 2905 2827 2889 0 -10.23(-0.35%)
Jul 06, 2015 2892 2925 2870 2899 0 -15.25(-0.52%)
Jul 02, 2015 2914 2914 2914 2914 0 -9.64(-0.33%)
Jul 01, 2015 2930 2950 2898 2924 0 +15.03(+0.52%)
Jun 30, 2015 2907 2932 2885 2909 0 +22.82(+0.79%)
Jun 29, 2015 2952 2967 2873 2886 0 -97.60(-3.27%)
Jun 26, 2015 2980 3000 2957 2984 0 +10.22(+0.34%)
Jun 25, 2015 2992 3004 2959 2973 0 -9.92(-0.33%)
Jun 24, 2015 3010 3030 2973 2983 0 -25.69(-0.85%)
Jun 23, 2015 3000 3023 2983 3009 0 +9.88(+0.33%)
Jun 22, 2015 3002 3013 2975 2999 0 +12.81(+0.43%)
Jun 19, 2015 2981 3011 2961 2986 0 +8.61(+0.29%)
Jun 18, 2015 2972 3000 2950 2978 0 +15.91(+0.54%)
Jun 17, 2015 2972 2991 2937 2962 0 -6.40(-0.22%)
Jun 16, 2015 2964 2992 2943 2968 0 +1.53(+0.05%)
Jun 15, 2015 2983 2993 2928 2967 0 -42.84(-1.42%)
Jun 12, 2015 3004 3030 2985 3010 0 -4.70(-0.16%)
Jun 11, 2015 3010 3035 2995 3014 0 +8.88(+0.30%)
Jun 10, 2015 2975 3031 2964 3005 0 +24.96(+0.84%)
Jun 09, 2015 2971 3000 2951 2980 0 +11.45(+0.39%)
Jun 08, 2015 2996 3014 2963 2969 0 -24.15(-0.81%)
Jun 05, 2015 2982 3002 2949 2993 0 +6.19(+0.21%)
Jun 04, 2015 2991 3031 2967 2987 0 -33.52(-1.11%)
Jun 03, 2015 3011 3041 2990 3020 0 +17.42(+0.58%)
Jun 02, 2015 2995 3031 2974 3003 0 -0.23(-0.01%)
Jun 01, 2015 2991 3033 2965 3003 0 +31.39(+1.06%)
May 29, 2015 2993 3005 2953 2972 0 -19.85(-0.66%)
May 28, 2015 2988 3016 2970 2992 0 -5.88(-0.20%)
May 27, 2015 2963 3007 2951 2998 0 +35.16(+1.19%)
May 26, 2015 2967 2987 2930 2962 0 -13.71(-0.46%)
May 22, 2015 2976 2976 2976 2976 0 -13.82(-0.46%)
May 21, 2015 2970 3010 2956 2990 0 +18.48(+0.62%)
May 20, 2015 2988 2995 2947 2971 0 -12.05(-0.40%)
May 19, 2015 2983 2996 2953 2984 0 +4.35(+0.15%)
May 18, 2015 2946 2998 2939 2979 0 +27.53(+0.93%)
May 15, 2015 2956 2967 2931 2952 0 -5.92(-0.20%)
May 14, 2015 2938 2966 2919 2958 0 +33.60(+1.15%)
May 13, 2015 2901 2946 2885 2924 0 +39.47(+1.37%)
May 12, 2015 2882 2900 2854 2884 0 -9.92(-0.34%)
May 11, 2015 2886 2916 2875 2894 0 +4.05(+0.14%)
May 08, 2015 2886 2910 2863 2890 0 +30.66(+1.07%)
May 07, 2015 2828 2875 2812 2860 0 +25.07(+0.88%)
May 06, 2015 2834 2848 2806 2835 0 -1.51(-0.05%)
May 05, 2015 2867 2886 2821 2836 0 -41.70(-1.45%)
May 04, 2015 2872 2908 2854 2878 0 +9.15(+0.32%)
May 01, 2015 2885 2916 2811 2869 0 -7.56(-0.26%)
Apr 30, 2015 2900 2943 2852 2876 0 -29.93(-1.03%)
Apr 29, 2015 2903 2951 2880 2906 0 +23.59(+0.82%)
Apr 28, 2015 2884 2908 2853 2883 0 -12.96(-0.45%)
Apr 27, 2015 2924 2948 2881 2896 0 -24.76(-0.85%)
Apr 24, 2015 2921 2941 2893 2920 0 +4.50(+0.15%)
Apr 23, 2015 2889 2942 2871 2916 0 +32.42(+1.12%)
Apr 22, 2015 2876 2906 2845 2883 0 +8.81(+0.31%)
Apr 21, 2015 2873 2894 2847 2875 0 +12.68(+0.44%)
Apr 20, 2015 2841 2875 2830 2862 0 +29.59(+1.04%)
Apr 17, 2015 2841 2861 2798 2832 0 -27.04(-0.95%)
Apr 16, 2015 2868 2885 2847 2859 0 -13.06(-0.45%)
Apr 15, 2015 2880 2899 2862 2872 0 +0.82(+0.03%)
Apr 14, 2015 2882 2892 2846 2872 0 -7.87(-0.27%)
Apr 13, 2015 2879 2901 2867 2879 0 -5.54(-0.19%)
Apr 10, 2015 2888 2900 2864 2885 0 +3.34(+0.12%)
Apr 09, 2015 2883 2907 2852 2882 0 -6.76(-0.23%)
Apr 08, 2015 2876 2908 2859 2888 0 +17.36(+0.60%)
Apr 07, 2015 2899 2914 2859 2871 0 -31.84(-1.10%)
Apr 06, 2015 2870 2920 2855 2903 0 +25.04(+0.87%)
Apr 02, 2015 2878 2878 2878 2878 0 +10.54(+0.37%)
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.