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 (%)
Aug 31, 2017 3112 3140 3095 3120 0 +22.09(+0.71%)
Aug 30, 2017 3095 3118 3068 3098 0 +4.63(+0.15%)
Aug 29, 2017 3086 3107 3062 3094 0 -8.76(-0.28%)
Aug 28, 2017 3110 3125 3079 3102 0 +2.46(+0.08%)
Aug 25, 2017 3084 3124 3072 3100 0 +34.44(+1.12%)
Aug 24, 2017 3071 3089 3048 3066 0 +3.80(+0.12%)
Aug 23, 2017 3054 3088 3044 3062 0 -9.70(-0.32%)
Aug 22, 2017 3057 3086 3044 3071 0 +26.17(+0.86%)
Aug 21, 2017 3060 3076 3028 3045 0 -14.50(-0.47%)
Aug 18, 2017 3053 3081 3030 3060 0 -4.02(-0.13%)
Aug 17, 2017 3097 3116 3052 3064 0 -50.36(-1.62%)
Aug 16, 2017 3112 3141 3098 3114 0 +9.66(+0.31%)
Aug 15, 2017 3126 3138 3090 3105 0 -18.29(-0.59%)
Aug 14, 2017 3121 3150 3102 3123 0 +27.60(+0.89%)
Aug 11, 2017 3096 3118 3066 3095 0 +5.16(+0.17%)
Aug 10, 2017 3130 3146 3077 3090 0 -53.48(-1.70%)
Aug 09, 2017 3152 3173 3123 3144 0 -23.72(-0.75%)
Aug 08, 2017 3160 3194 3148 3167 0 +0.91(+0.03%)
Aug 07, 2017 3162 3195 3133 3166 0 +3.52(+0.11%)
Aug 04, 2017 3153 3193 3131 3163 0 +16.82(+0.53%)
Aug 03, 2017 3180 3196 3123 3146 0 -19.16(-0.61%)
Aug 02, 2017 3182 3208 3130 3165 0 -15.51(-0.49%)
Aug 01, 2017 3163 3195 3114 3181 0 +28.72(+0.91%)
Jul 31, 2017 3208 3229 3127 3152 0 -47.25(-1.48%)
Jul 28, 2017 3178 3241 3109 3199 0 -145.12(-4.34%)
Jul 27, 2017 3374 3387 3314 3344 0 -16.56(-0.49%)
Jul 26, 2017 3383 3401 3329 3361 0 -29.13(-0.86%)
Jul 25, 2017 3378 3417 3352 3390 0 +28.15(+0.84%)
Jul 24, 2017 3375 3392 3337 3362 0 -18.66(-0.55%)
Jul 21, 2017 3392 3412 3352 3381 0 -19.21(-0.57%)
Jul 20, 2017 3391 3422 3368 3400 0 -8.10(-0.24%)
Jul 19, 2017 3377 3423 3368 3408 0 +39.32(+1.17%)
Jul 18, 2017 3385 3398 3345 3369 0 -26.34(-0.78%)
Jul 17, 2017 3386 3411 3369 3395 0 +11.28(+0.33%)
Jul 14, 2017 3373 3405 3364 3384 0 +14.87(+0.44%)
Jul 13, 2017 3375 3395 3338 3369 0 -5.80(-0.17%)
Jul 12, 2017 3372 3399 3352 3375 0 +27.07(+0.81%)
Jul 11, 2017 3339 3365 3318 3347 0 +7.68(+0.23%)
Jul 10, 2017 3342 3368 3313 3340 0 -3.34(-0.10%)
Jul 07, 2017 3316 3360 3298 3343 0 +36.74(+1.11%)
Jul 06, 2017 3309 3333 3268 3306 0 -17.85(-0.54%)
Jul 05, 2017 3324 3344 3286 3324 0 +0.33(+0.01%)
Jul 03, 2017 3312 3368 3298 3324 0 +23.81(+0.72%)
Jun 30, 2017 3286 3327 3275 3300 0 +29.66(+0.91%)
Jun 29, 2017 3283 3305 3235 3270 0 -12.76(-0.39%)
Jun 28, 2017 3241 3302 3229 3283 0 +48.55(+1.50%)
Jun 27, 2017 3264 3288 3213 3235 0 -30.51(-0.93%)
Jun 26, 2017 3245 3295 3228 3265 0 +27.67(+0.85%)
Jun 23, 2017 3219 3256 3206 3237 0 +16.86(+0.52%)
Jun 22, 2017 3234 3254 3201 3221 0 -17.71(-0.55%)
Jun 21, 2017 3237 3267 3207 3238 0 +7.63(+0.24%)
Jun 20, 2017 3267 3278 3218 3231 0 -26.34(-0.81%)
Jun 19, 2017 3251 3266 3222 3257 0 +18.64(+0.58%)
Jun 16, 2017 3253 3284 3208 3238 0 -38.44(-1.17%)
Jun 15, 2017 3257 3297 3239 3277 0 -17.97(-0.55%)
Jun 14, 2017 3346 3365 3266 3295 0 -60.01(-1.79%)
Jun 13, 2017 3360 3372 3321 3355 0 +3.44(+0.10%)
Jun 12, 2017 3342 3383 3315 3351 0 +12.79(+0.38%)
Jun 09, 2017 3339 3363 3310 3339 0 +6.22(+0.19%)
Jun 08, 2017 3319 3358 3286 3332 0 +6.11(+0.18%)
Jun 07, 2017 3316 3355 3293 3326 0 +14.15(+0.43%)
Jun 06, 2017 3308 3334 3280 3312 0 -8.77(-0.26%)
Jun 05, 2017 3326 3366 3306 3321 0 -1.91(-0.06%)
Jun 02, 2017 3339 3363 3294 3323 0 -12.06(-0.36%)
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.