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, 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%)
Jun 01, 2017 3301 3349 3276 3335 0 +107.18(+3.32%)
May 31, 2017 3247 3256 3202 3228 0 -0.60(-0.02%)
May 30, 2017 3238 3267 3212 3228 0 -17.10(-0.53%)
May 26, 2017 3217 3253 3205 3245 0 +25.14(+0.78%)
May 25, 2017 3222 3253 3192 3220 0 +7.35(+0.23%)
May 24, 2017 3203 3231 3183 3213 0 +13.08(+0.41%)
May 23, 2017 3192 3215 3174 3200 0 +13.09(+0.41%)
May 22, 2017 3185 3198 3149 3187 0 +8.14(+0.26%)
May 19, 2017 3185 3210 3159 3179 0 +2.16(+0.07%)
May 18, 2017 3193 3209 3158 3176 0 -18.44(-0.58%)
May 17, 2017 3262 3266 3176 3195 0 -82.48(-2.52%)
May 16, 2017 3309 3320 3265 3277 0 -26.08(-0.79%)
May 15, 2017 3300 3327 3278 3303 0 +6.86(+0.21%)
May 12, 2017 3331 3345 3279 3297 0 -42.72(-1.28%)
May 11, 2017 3334 3369 3299 3339 0 -3.41(-0.10%)
May 10, 2017 3329 3361 3312 3343 0 +0.86(+0.03%)
May 09, 2017 3347 3371 3316 3342 0 -1.22(-0.04%)
May 08, 2017 3348 3385 3322 3343 0 -0.54(-0.02%)
May 05, 2017 3342 3363 3302 3344 0 +11.02(+0.33%)
May 04, 2017 3300 3346 3280 3333 0 +35.40(+1.07%)
May 03, 2017 3278 3317 3248 3297 0 +6.41(+0.19%)
May 02, 2017 3305 3327 3250 3291 0 -15.72(-0.48%)
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.