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%)
Jan 02, 2020 3495 3523 3443 3486 0 +10.62(+0.31%)
Dec 31, 2019 3465 3501 3452 3475 0 +6.07(+0.17%)
Dec 30, 2019 3475 3494 3453 3469 0 +2.96(+0.09%)
Dec 27, 2019 3470 3484 3445 3466 0 +6.16(+0.18%)
Dec 26, 2019 3462 3468 3432 3460 0 +2.31(+0.07%)
Dec 24, 2019 3464 3481 3448 3458 0 -5.24(-0.15%)
Dec 23, 2019 3486 3493 3447 3463 0 -14.50(-0.42%)
Dec 20, 2019 3479 3516 3443 3478 0 +13.23(+0.38%)
Dec 19, 2019 3479 3497 3444 3464 0 -14.22(-0.41%)
Dec 18, 2019 3507 3515 3461 3479 0 -24.14(-0.69%)
Dec 17, 2019 3489 3530 3465 3503 0 +16.66(+0.48%)
Dec 16, 2019 3491 3527 3465 3486 0 +10.58(+0.30%)
Dec 13, 2019 3498 3538 3450 3475 0 -27.09(-0.77%)
Dec 12, 2019 3440 3517 3429 3503 0 +62.48(+1.82%)
Dec 11, 2019 3430 3464 3412 3440 0 +22.98(+0.67%)
Dec 10, 2019 3436 3459 3399 3417 0 -22.01(-0.64%)
Dec 09, 2019 3450 3465 3425 3439 0 -15.31(-0.44%)
Dec 06, 2019 3463 3502 3442 3454 0 +24.84(+0.72%)
Dec 05, 2019 3408 3445 3393 3430 0 +30.75(+0.90%)
Dec 04, 2019 3397 3444 3384 3399 0 +17.08(+0.51%)
Dec 03, 2019 3363 3401 3329 3382 0 -13.41(-0.39%)
Dec 02, 2019 3429 3448 3383 3395 0 -27.93(-0.82%)
Nov 29, 2019 3449 3467 3416 3423 0 -38.25(-1.11%)
Nov 27, 2019 3489 3501 3446 3461 0 -17.85(-0.51%)
Nov 26, 2019 3455 3491 3429 3479 0 +27.12(+0.79%)
Nov 25, 2019 3390 3460 3380 3452 0 +73.65(+2.18%)
Nov 22, 2019 3406 3421 3355 3378 0 -19.98(-0.59%)
Nov 21, 2019 3434 3446 3376 3398 0 -19.69(-0.58%)
Nov 20, 2019 3446 3482 3401 3418 0 -47.03(-1.36%)
Nov 19, 2019 3457 3490 3436 3465 0 +22.29(+0.65%)
Nov 18, 2019 3427 3461 3407 3443 0 +5.76(+0.17%)
Nov 15, 2019 3471 3475 3422 3437 0 -16.65(-0.48%)
Nov 14, 2019 3427 3475 3409 3454 0 +18.75(+0.55%)
Nov 13, 2019 3453 3486 3413 3435 0 -41.17(-1.18%)
Nov 12, 2019 3467 3506 3438 3476 0 +14.33(+0.41%)
Nov 11, 2019 3455 3488 3432 3462 0 -12.88(-0.37%)
Nov 08, 2019 3477 3520 3445 3475 0 -6.79(-0.20%)
Nov 07, 2019 3505 3528 3457 3481 0 +2.79(+0.08%)
Nov 06, 2019 3497 3517 3441 3479 0 -22.03(-0.63%)
Nov 05, 2019 3486 3550 3469 3501 0 +25.23(+0.73%)
Nov 04, 2019 3453 3517 3417 3475 0 +49.48(+1.44%)
Nov 01, 2019 3428 3482 3370 3426 0 -24.13(-0.70%)
Oct 31, 2019 3500 3517 3415 3450 0 -91.74(-2.59%)
Oct 30, 2019 3556 3579 3505 3542 0 -19.35(-0.54%)
Oct 29, 2019 3550 3599 3524 3561 0 -14.37(-0.40%)
Oct 28, 2019 3556 3601 3536 3576 0 +44.26(+1.25%)
Oct 25, 2019 3464 3564 3455 3531 0 +67.75(+1.96%)
Oct 24, 2019 3500 3511 3433 3464 0 -30.22(-0.86%)
Oct 23, 2019 3483 3528 3427 3494 0 +77.29(+2.26%)
Oct 22, 2019 3411 3450 3374 3416 0 +13.08(+0.38%)
Oct 21, 2019 3407 3435 3383 3403 0 +31.68(+0.94%)
Oct 18, 2019 3355 3397 3338 3372 0 +5.30(+0.16%)
Oct 17, 2019 3343 3382 3327 3366 0 +37.78(+1.13%)
Oct 16, 2019 3320 3353 3302 3329 0 +4.31(+0.13%)
Oct 15, 2019 3311 3354 3293 3324 0 +23.62(+0.72%)
Oct 14, 2019 3290 3324 3272 3301 0 +5.81(+0.18%)
Oct 11, 2019 3273 3343 3249 3295 0 +65.38(+2.02%)
Oct 10, 2019 3224 3265 3202 3230 0 +12.67(+0.39%)
Oct 09, 2019 3207 3232 3178 3217 0 +43.20(+1.36%)
Oct 08, 2019 3187 3225 3155 3174 0 -42.23(-1.31%)
Oct 07, 2019 3238 3264 3204 3216 0 -39.74(-1.22%)
Oct 04, 2019 3231 3269 3202 3256 0 +31.15(+0.97%)
Oct 03, 2019 3209 3231 3161 3224 0 +4.50(+0.14%)
Oct 02, 2019 3255 3268 3196 3220 0 -60.16(-1.83%)
Oct 01, 2019 3356 3387 3272 3280 0 -58.68(-1.76%)
Sep 30, 2019 3315 3356 3293 3339 0 +35.17(+1.06%)
Sep 27, 2019 3338 3358 3287 3304 0 -19.91(-0.60%)
Sep 26, 2019 3339 3354 3300 3324 0 -13.73(-0.41%)
Sep 25, 2019 3298 3349 3280 3337 0 +37.88(+1.15%)
Sep 24, 2019 3315 3338 3276 3299 0 -4.78(-0.14%)
Sep 23, 2019 3297 3332 3280 3304 0 -13.68(-0.41%)
Sep 20, 2019 3325 3358 3289 3318 0 +0.44(+0.01%)
Sep 19, 2019 3302 3351 3285 3317 0 +13.89(+0.42%)
Sep 18, 2019 3306 3337 3257 3304 0 -10.25(-0.31%)
Sep 17, 2019 3290 3333 3259 3314 0 +9.69(+0.29%)
Sep 16, 2019 3354 3377 3284 3304 0 -78.67(-2.33%)
Sep 13, 2019 3396 3419 3348 3383 0 +10.20(+0.30%)
Sep 12, 2019 3375 3406 3317 3373 0 -0.75(-0.02%)
Sep 11, 2019 3279 3384 3224 3373 0 +104.92(+3.21%)
Sep 10, 2019 3273 3301 3195 3268 0 -12.38(-0.38%)
Sep 09, 2019 3273 3320 3234 3281 0 +29.72(+0.91%)
Sep 06, 2019 3273 3292 3235 3251 0 -20.60(-0.63%)
Sep 05, 2019 3261 3307 3228 3272 0 +52.36(+1.63%)
Sep 04, 2019 3197 3244 3185 3219 0 +56.32(+1.78%)
Sep 03, 2019 3205 3220 3129 3163 0 -74.51(-2.30%)
Aug 30, 2019 3234 3270 3203 3237 0 +24.47(+0.76%)
Aug 29, 2019 3201 3247 3183 3213 0 +43.76(+1.38%)
Aug 28, 2019 3128 3180 3103 3169 0 +35.47(+1.13%)
Aug 27, 2019 3156 3170 3111 3134 0 -2.20(-0.07%)
Aug 26, 2019 3155 3179 3115 3136 0 +6.42(+0.21%)
Aug 23, 2019 3191 3213 3118 3130 0 -79.72(-2.48%)
Aug 22, 2019 3211 3233 3186 3209 0 +13.02(+0.41%)
Aug 21, 2019 3213 3227 3183 3196 0 +11.28(+0.35%)
Aug 20, 2019 3204 3221 3165 3185 0 -25.69(-0.80%)
Aug 19, 2019 3239 3249 3203 3211 0 +3.50(+0.11%)
Aug 16, 2019 3139 3225 3135 3207 0 +89.58(+2.87%)
Aug 15, 2019 3160 3172 3100 3118 0 -40.10(-1.27%)
Aug 14, 2019 3196 3216 3145 3158 0 -85.49(-2.64%)
Aug 13, 2019 3186 3273 3173 3243 0 +58.89(+1.85%)
Aug 12, 2019 3206 3230 3169 3184 0 -35.98(-1.12%)
Aug 09, 2019 3263 3278 3203 3220 0 -45.98(-1.41%)
Aug 08, 2019 3258 3305 3236 3266 0 +31.42(+0.97%)
Aug 07, 2019 3205 3253 3168 3235 0 +6.42(+0.20%)
Aug 06, 2019 3207 3257 3175 3228 0 +40.71(+1.28%)
Aug 05, 2019 3191 3231 3156 3188 0 -54.37(-1.68%)
Aug 02, 2019 3267 3295 3206 3242 0 -42.68(-1.30%)
Aug 01, 2019 3345 3387 3243 3285 0 -90.67(-2.69%)
Jul 31, 2019 3413 3449 3345 3375 0 -44.56(-1.30%)
Jul 30, 2019 3400 3443 3359 3420 0 -2.59(-0.08%)
Jul 29, 2019 3411 3465 3372 3423 0 -21.92(-0.64%)
Jul 26, 2019 3425 3488 3360 3444 0 -22.01(-0.63%)
Jul 25, 2019 3475 3501 3429 3467 0 -17.00(-0.49%)
Jul 24, 2019 3486 3525 3428 3484 0 +78.98(+2.32%)
Jul 23, 2019 3357 3416 3340 3405 0 +73.87(+2.22%)
Jul 22, 2019 3342 3363 3308 3331 0 -4.18(-0.13%)
Jul 19, 2019 3368 3391 3329 3335 0 -25.26(-0.75%)
Jul 18, 2019 3360 3381 3338 3360 0 -3.15(-0.09%)
Jul 17, 2019 3395 3412 3352 3363 0 -36.26(-1.07%)
Jul 16, 2019 3380 3414 3366 3400 0 +11.55(+0.34%)
Jul 15, 2019 3414 3429 3372 3388 0 -25.83(-0.76%)
Jul 12, 2019 3387 3436 3377 3414 0 +31.10(+0.92%)
Jul 11, 2019 3408 3420 3365 3383 0 -21.99(-0.65%)
Jul 10, 2019 3426 3457 3390 3405 0 -6.62(-0.19%)
Jul 09, 2019 3415 3435 3384 3411 0 -18.70(-0.55%)
Jul 08, 2019 3472 3485 3418 3430 0 -53.88(-1.55%)
Jul 05, 2019 3475 3496 3433 3484 0 -10.34(-0.30%)
Jul 03, 2019 3482 3509 3464 3494 0 +26.36(+0.76%)
Jul 02, 2019 3506 3520 3453 3468 0 -36.17(-1.03%)
Jul 01, 2019 3529 3570 3477 3504 0 +9.07(+0.26%)
Jun 28, 2019 3445 3518 3439 3495 0 +53.04(+1.54%)
Jun 27, 2019 3403 3462 3396 3442 0 +48.31(+1.42%)
Jun 26, 2019 3401 3438 3365 3394 0 +1.52(+0.04%)
Jun 25, 2019 3408 3445 3369 3392 0 -10.67(-0.31%)
Jun 24, 2019 3416 3448 3375 3403 0 -15.70(-0.46%)
Jun 21, 2019 3429 3445 3386 3418 0 -22.37(-0.65%)
Jun 20, 2019 3433 3465 3400 3441 0 +43.31(+1.27%)
Jun 19, 2019 3386 3414 3364 3398 0 +18.55(+0.55%)
Jun 18, 2019 3384 3421 3365 3379 0 +16.83(+0.50%)
Jun 17, 2019 3369 3400 3343 3362 0 -4.07(-0.12%)
Jun 14, 2019 3384 3395 3347 3366 0 -24.61(-0.73%)
Jun 13, 2019 3394 3421 3368 3391 0 +1.02(+0.03%)
Jun 12, 2019 3401 3415 3366 3390 0 -7.62(-0.22%)
Jun 11, 2019 3423 3456 3373 3397 0 -13.51(-0.40%)
Jun 10, 2019 3406 3442 3385 3411 0 +20.65(+0.61%)
Jun 07, 2019 3367 3418 3353 3390 0 +34.08(+1.02%)
Jun 06, 2019 3310 3376 3292 3356 0 +51.17(+1.55%)
Jun 05, 2019 3287 3323 3246 3305 0 +24.50(+0.75%)
Jun 04, 2019 3225 3289 3202 3281 0 +75.23(+2.35%)
Jun 03, 2019 3171 3240 3163 3205 0 +32.07(+1.01%)
May 31, 2019 3192 3211 3147 3173 0 -56.17(-1.74%)
May 30, 2019 3223 3262 3200 3229 0 +9.09(+0.28%)
May 29, 2019 3207 3243 3181 3220 0 -3.95(-0.12%)
May 28, 2019 3237 3265 3218 3224 0 -8.37(-0.26%)
May 24, 2019 3227 3255 3207 3233 0 +22.38(+0.70%)
May 23, 2019 3222 3246 3185 3210 0 -32.10(-0.99%)
May 22, 2019 3284 3294 3229 3242 0 -51.77(-1.57%)
May 21, 2019 3288 3321 3268 3294 0 +20.10(+0.61%)
May 20, 2019 3284 3309 3221 3274 0 -33.09(-1.00%)
May 17, 2019 3369 3404 3296 3307 0 -87.69(-2.58%)
May 16, 2019 3428 3451 3364 3395 0 -33.03(-0.96%)
May 15, 2019 3384 3442 3361 3428 0 +28.70(+0.84%)
May 14, 2019 3396 3430 3374 3399 0 +14.51(+0.43%)
May 13, 2019 3381 3411 3341 3385 0 -58.79(-1.71%)
May 10, 2019 3419 3456 3383 3443 0 +13.42(+0.39%)
May 09, 2019 3432 3448 3395 3430 0 -29.39(-0.85%)
May 08, 2019 3488 3506 3444 3459 0 -33.25(-0.95%)
May 07, 2019 3505 3531 3459 3493 0 -40.48(-1.15%)
May 06, 2019 3494 3547 3481 3533 0 -18.35(-0.52%)
May 03, 2019 3532 3565 3518 3551 0 +25.14(+0.71%)
May 02, 2019 3522 3558 3492 3526 0 -0.98(-0.03%)
May 01, 2019 3539 3624 3487 3527 0 +31.25(+0.89%)
Apr 30, 2019 3478 3516 3434 3496 0 +12.92(+0.37%)
Apr 29, 2019 3476 3518 3455 3483 0 -5.30(-0.15%)
Apr 26, 2019 3507 3548 3434 3488 0 +23.11(+0.67%)
Apr 25, 2019 3500 3520 3437 3465 0 -47.62(-1.36%)
Apr 24, 2019 3504 3563 3475 3513 0 +80.45(+2.34%)
Apr 23, 2019 3408 3450 3388 3432 0 +29.43(+0.86%)
Apr 22, 2019 3418 3432 3379 3403 0 -20.01(-0.58%)
Apr 18, 2019 3416 3438 3394 3423 0 +11.38(+0.33%)
Apr 17, 2019 3439 3453 3393 3412 0 -13.07(-0.38%)
Apr 16, 2019 3418 3438 3398 3425 0 +12.35(+0.36%)
Apr 15, 2019 3409 3426 3380 3412 0 +8.58(+0.25%)
Apr 12, 2019 3394 3433 3375 3404 0 +23.80(+0.70%)
Apr 11, 2019 3378 3400 3355 3380 0 +3.98(+0.12%)
Apr 10, 2019 3333 3387 3324 3376 0 +49.24(+1.48%)
Apr 09, 2019 3352 3361 3314 3327 0 -36.95(-1.10%)
Apr 08, 2019 3344 3373 3332 3364 0 +8.74(+0.26%)
Apr 05, 2019 3340 3376 3318 3355 0 +18.75(+0.56%)
Apr 04, 2019 3313 3360 3294 3336 0 +26.25(+0.79%)
Apr 03, 2019 3310 3335 3294 3310 0 +20.05(+0.61%)
Apr 02, 2019 3317 3321 3275 3290 0 -22.58(-0.68%)
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.