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 (%)
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%)
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.