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, 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%)
Jul 01, 2020 2837 2870 2768 2792 0 -50.50(-1.78%)
Jun 30, 2020 2795 2867 2784 2843 0 +35.52(+1.27%)
Jun 29, 2020 2746 2834 2723 2807 0 +89.39(+3.29%)
Jun 26, 2020 2741 2769 2673 2718 0 -13.29(-0.49%)
Jun 25, 2020 2666 2734 2623 2731 0 +48.55(+1.81%)
Jun 24, 2020 2749 2767 2670 2683 0 -104.20(-3.74%)
Jun 23, 2020 2805 2816 2769 2787 0 +19.22(+0.69%)
Jun 22, 2020 2763 2786 2713 2768 0 -11.11(-0.40%)
Jun 19, 2020 2793 2832 2759 2779 0 +22.31(+0.81%)
Jun 18, 2020 2754 2794 2729 2756 0 -31.78(-1.14%)
Jun 17, 2020 2820 2835 2751 2788 0 -18.15(-0.65%)
Jun 16, 2020 2884 2896 2784 2806 0 +31.11(+1.12%)
Jun 15, 2020 2702 2810 2682 2775 0 -8.86(-0.32%)
Jun 12, 2020 2817 2845 2703 2784 0 +69.69(+2.57%)
Jun 11, 2020 2800 2838 2701 2714 0 -200.44(-6.88%)
Jun 10, 2020 2978 2988 2882 2915 0 -64.47(-2.16%)
Jun 09, 2020 3006 3027 2949 2979 0 -77.68(-2.54%)
Jun 08, 2020 3060 3112 3030 3057 0 +17.30(+0.57%)
Jun 05, 2020 3033 3098 2998 3040 0 +107.38(+3.66%)
Jun 04, 2020 2902 2951 2865 2932 0 +16.25(+0.56%)
Jun 03, 2020 2857 2943 2848 2916 0 +101.89(+3.62%)
Jun 02, 2020 2789 2830 2759 2814 0 +45.02(+1.63%)
Jun 01, 2020 2739 2793 2721 2769 0 +29.78(+1.09%)
May 29, 2020 2754 2771 2694 2739 0 -46.89(-1.68%)
May 28, 2020 2855 2879 2751 2786 0 -37.17(-1.32%)
May 27, 2020 2805 2847 2760 2823 0 +72.67(+2.64%)
May 26, 2020 2694 2781 2670 2751 0 +138.71(+5.31%)
May 22, 2020 2626 2638 2574 2612 0 -7.11(-0.27%)
May 21, 2020 2601 2656 2593 2619 0 +14.75(+0.57%)
May 20, 2020 2604 2642 2587 2604 0 +39.75(+1.55%)
May 19, 2020 2557 2627 2532 2565 0 -7.90(-0.31%)
May 18, 2020 2511 2595 2491 2573 0 +153.28(+6.34%)
May 15, 2020 2419 2444 2384 2419 0 -23.15(-0.95%)
May 14, 2020 2356 2451 2279 2442 0 +43.26(+1.80%)
May 13, 2020 2501 2506 2372 2399 0 -111.93(-4.46%)
May 12, 2020 2627 2656 2502 2511 0 -109.22(-4.17%)
May 11, 2020 2634 2659 2598 2620 0 -41.56(-1.56%)
May 08, 2020 2603 2679 2594 2662 0 +100.21(+3.91%)
May 07, 2020 2532 2604 2511 2562 0 +51.16(+2.04%)
May 06, 2020 2565 2577 2494 2511 0 -30.69(-1.21%)
May 05, 2020 2581 2618 2538 2541 0 -13.00(-0.51%)
May 04, 2020 2549 2589 2508 2554 0 -20.08(-0.78%)
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.