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 (%)
Sep 30, 2020 2785 2834 2770 2797 0 +28.23(+1.02%)
Sep 29, 2020 2779 2800 2745 2769 0 -15.10(-0.54%)
Sep 28, 2020 2774 2819 2757 2784 0 +51.27(+1.88%)
Sep 25, 2020 2708 2748 2701 2733 0 +2.87(+0.11%)
Sep 24, 2020 2717 2762 2684 2730 0 +7.99(+0.29%)
Sep 23, 2020 2792 2829 2716 2722 0 -72.77(-2.60%)
Sep 22, 2020 2782 2825 2752 2795 0 +15.80(+0.57%)
Sep 21, 2020 2816 2826 2724 2779 0 -86.57(-3.02%)
Sep 18, 2020 2941 2951 2845 2866 0 -62.10(-2.12%)
Sep 17, 2020 2918 2956 2887 2928 0 -24.97(-0.85%)
Sep 16, 2020 2986 3007 2938 2953 0 -15.71(-0.53%)
Sep 15, 2020 2980 3008 2945 2969 0 +2.30(+0.08%)
Sep 14, 2020 2960 2999 2937 2966 0 +30.40(+1.04%)
Sep 11, 2020 2946 2973 2913 2936 0 +3.15(+0.11%)
Sep 10, 2020 2989 3007 2922 2933 0 -44.77(-1.50%)
Sep 09, 2020 2963 3010 2943 2977 0 +34.25(+1.16%)
Sep 08, 2020 2991 3014 2922 2943 0 -79.20(-2.62%)
Sep 04, 2020 3073 3082 2975 3022 0 -12.85(-0.42%)
Sep 03, 2020 3124 3141 3017 3035 0 -92.23(-2.95%)
Sep 02, 2020 3085 3143 3057 3127 0 +45.32(+1.47%)
Sep 01, 2020 3023 3086 3007 3082 0 +40.78(+1.34%)
Aug 31, 2020 3064 3079 3031 3041 0 -18.07(-0.59%)
Aug 28, 2020 3056 3077 3028 3059 0 +8.57(+0.28%)
Aug 27, 2020 3051 3087 3030 3051 0 +7.79(+0.26%)
Aug 26, 2020 3029 3061 3014 3043 0 +12.75(+0.42%)
Aug 25, 2020 3071 3084 3012 3030 0 -21.12(-0.69%)
Aug 24, 2020 3003 3066 2994 3051 0 +65.17(+2.18%)
Aug 21, 2020 2987 3017 2965 2986 0 -13.81(-0.46%)
Aug 20, 2020 3001 3034 2976 3000 0 -19.76(-0.65%)
Aug 19, 2020 3030 3057 2988 3020 0 -1.40(-0.05%)
Aug 18, 2020 3047 3060 3001 3021 0 -26.95(-0.88%)
Aug 17, 2020 3037 3076 3021 3048 0 +12.19(+0.40%)
Aug 14, 2020 3028 3070 3017 3036 0 -12.15(-0.40%)
Aug 13, 2020 3030 3076 3017 3048 0 -2.36(-0.08%)
Aug 12, 2020 3078 3101 3023 3051 0 -3.09(-0.10%)
Aug 11, 2020 3087 3135 3043 3054 0 +9.11(+0.30%)
Aug 10, 2020 3044 3092 3011 3045 0 +13.54(+0.45%)
Aug 07, 2020 2956 3034 2945 3031 0 +68.90(+2.33%)
Aug 06, 2020 2982 3009 2932 2962 0 -20.30(-0.68%)
Aug 05, 2020 2983 3018 2958 2982 0 +25.13(+0.85%)
Aug 04, 2020 2948 2993 2922 2957 0 +9.48(+0.32%)
Aug 03, 2020 2905 2975 2851 2948 0 +66.38(+2.30%)
Jul 31, 2020 2913 2968 2809 2881 0 -75.67(-2.56%)
Jul 30, 2020 2970 3001 2927 2957 0 -50.94(-1.69%)
Jul 29, 2020 2962 3020 2941 3008 0 +55.29(+1.87%)
Jul 28, 2020 3005 3024 2945 2953 0 -67.60(-2.24%)
Jul 27, 2020 2961 3032 2943 3020 0 +50.95(+1.72%)
Jul 24, 2020 2970 2999 2951 2969 0 -0.86(-0.03%)
Jul 23, 2020 2977 3020 2935 2970 0 -9.99(-0.34%)
Jul 22, 2020 2970 3033 2921 2980 0 +11.28(+0.38%)
Jul 21, 2020 3003 3028 2957 2969 0 -9.82(-0.33%)
Jul 20, 2020 2989 3014 2945 2979 0 -21.15(-0.71%)
Jul 17, 2020 2999 3026 2967 3000 0 +10.45(+0.35%)
Jul 16, 2020 2956 3015 2928 2989 0 +21.46(+0.72%)
Jul 15, 2020 2942 2991 2913 2968 0 +74.43(+2.57%)
Jul 14, 2020 2822 2898 2806 2894 0 +77.06(+2.74%)
Jul 13, 2020 2848 2886 2801 2816 0 -14.42(-0.51%)
Jul 10, 2020 2779 2844 2751 2831 0 +57.97(+2.09%)
Jul 09, 2020 2797 2812 2727 2773 0 -27.08(-0.97%)
Jul 08, 2020 2822 2847 2776 2800 0 -27.53(-0.97%)
Jul 07, 2020 2848 2871 2811 2828 0 -48.66(-1.69%)
Jul 06, 2020 2888 2914 2841 2876 0 +42.81(+1.51%)
Jul 02, 2020 2846 2888 2811 2833 0 +41.05(+1.47%)
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.