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 (%)
Apr 28, 2017 3319 3408 3277 3330 0 -29.96(-0.89%)
Apr 27, 2017 3343 3404 3310 3359 0 -28.51(-0.84%)
Apr 26, 2017 3379 3406 3361 3388 0 +14.40(+0.43%)
Apr 25, 2017 3368 3395 3340 3374 0 +22.47(+0.67%)
Apr 24, 2017 3360 3377 3326 3351 0 +36.22(+1.09%)
Apr 21, 2017 3329 3346 3285 3315 0 -12.24(-0.37%)
Apr 20, 2017 3274 3340 3257 3327 0 +62.21(+1.91%)
Apr 19, 2017 3262 3288 3245 3265 0 +17.78(+0.55%)
Apr 18, 2017 3242 3268 3220 3247 0 -12.23(-0.38%)
Apr 17, 2017 3225 3268 3204 3259 0 +48.95(+1.52%)
Apr 13, 2017 3242 3273 3206 3210 0 -35.71(-1.10%)
Apr 12, 2017 3314 3317 3238 3246 0 -66.00(-1.99%)
Apr 11, 2017 3259 3315 3237 3312 0 +44.34(+1.36%)
Apr 10, 2017 3261 3294 3241 3268 0 +3.00(+0.09%)
Apr 07, 2017 3265 3283 3244 3265 0 -8.50(-0.26%)
Apr 06, 2017 3250 3286 3223 3273 0 +27.80(+0.86%)
Apr 05, 2017 3277 3309 3233 3246 0 -5.27(-0.16%)
Apr 04, 2017 3275 3296 3231 3251 0 -28.51(-0.87%)
Apr 03, 2017 3342 3352 3219 3279 0 -57.68(-1.73%)
Mar 31, 2017 3320 3351 3308 3337 0 +14.76(+0.44%)
Mar 30, 2017 3303 3343 3286 3322 0 -8.39(-0.25%)
Mar 29, 2017 3345 3362 3313 3331 0 -16.15(-0.48%)
Mar 28, 2017 3306 3359 3292 3347 0 +33.05(+1.00%)
Mar 27, 2017 3278 3322 3267 3314 0 +0.39(+0.01%)
Mar 24, 2017 3324 3352 3295 3313 0 -6.89(-0.21%)
Mar 23, 2017 3311 3343 3287 3320 0 +8.37(+0.25%)
Mar 22, 2017 3301 3332 3286 3312 0 +4.21(+0.13%)
Mar 21, 2017 3366 3377 3290 3308 0 -46.84(-1.40%)
Mar 20, 2017 3366 3376 3331 3354 0 -12.00(-0.36%)
Mar 17, 2017 3359 3382 3330 3366 0 +5.13(+0.15%)
Mar 16, 2017 3372 3391 3341 3361 0 -4.97(-0.15%)
Mar 15, 2017 3344 3380 3318 3366 0 +35.59(+1.07%)
Mar 14, 2017 3287 3353 3271 3331 0 +30.41(+0.92%)
Mar 13, 2017 3283 3322 3269 3300 0 +17.74(+0.54%)
Mar 10, 2017 3275 3306 3255 3283 0 +27.64(+0.85%)
Mar 09, 2017 3241 3279 3225 3255 0 +2.45(+0.08%)
Mar 08, 2017 3253 3275 3234 3252 0 +1.41(+0.04%)
Mar 07, 2017 3256 3279 3236 3251 0 -12.63(-0.39%)
Mar 06, 2017 3273 3290 3252 3264 0 -28.25(-0.86%)
Mar 03, 2017 3289 3328 3265 3292 0 -3.18(-0.10%)
Mar 02, 2017 3293 3328 3266 3295 0 -8.91(-0.27%)
Mar 01, 2017 3275 3331 3256 3304 0 +71.57(+2.21%)
Feb 28, 2017 3245 3263 3211 3232 0 -27.71(-0.85%)
Feb 27, 2017 3262 3284 3239 3260 0 -4.57(-0.14%)
Feb 24, 2017 3241 3286 3225 3265 0 -19.13(-0.58%)
Feb 23, 2017 3317 3333 3261 3284 0 -26.58(-0.80%)
Feb 22, 2017 3295 3335 3268 3310 0 +7.70(+0.23%)
Feb 21, 2017 3282 3333 3264 3303 0 +32.98(+1.01%)
Feb 17, 2017 3270 3270 3270 3270 0 +16.70(+0.51%)
Feb 16, 2017 3251 3273 3220 3253 0 +4.47(+0.14%)
Feb 15, 2017 3223 3263 3204 3249 0 +16.65(+0.52%)
Feb 14, 2017 3229 3267 3203 3232 0 +0.38(+0.01%)
Feb 13, 2017 3168 3254 3151 3232 0 +68.87(+2.18%)
Feb 10, 2017 3165 3209 3100 3163 0 +6.11(+0.19%)
Feb 09, 2017 3124 3192 3109 3157 0 +40.60(+1.30%)
Feb 08, 2017 3089 3136 3058 3116 0 +8.95(+0.29%)
Feb 07, 2017 3134 3150 3092 3107 0 -23.23(-0.74%)
Feb 06, 2017 3128 3158 3109 3130 0 -11.88(-0.38%)
Feb 03, 2017 3136 3167 3118 3142 0 +24.83(+0.80%)
Feb 02, 2017 3134 3154 3090 3117 0 -27.59(-0.88%)
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.