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 (%)
Dec 31, 2018 2895 2921 2852 2908 0 +25.90(+0.90%)
Dec 28, 2018 2874 2928 2852 2883 0 +13.45(+0.47%)
Dec 27, 2018 2801 2872 2759 2869 0 +26.12(+0.92%)
Dec 26, 2018 2754 2849 2720 2843 0 +97.14(+3.54%)
Dec 24, 2018 2795 2815 2736 2746 0 -70.22(-2.49%)
Dec 21, 2018 2847 2905 2806 2816 0 -37.81(-1.32%)
Dec 20, 2018 2863 2903 2819 2854 0 -21.68(-0.75%)
Dec 19, 2018 2905 2971 2858 2876 0 -29.59(-1.02%)
Dec 18, 2018 2934 2971 2889 2905 0 -10.37(-0.36%)
Dec 17, 2018 2956 3000 2893 2916 0 -27.09(-0.92%)
Dec 14, 2018 2961 2994 2923 2943 0 -42.00(-1.41%)
Dec 13, 2018 3032 3047 2963 2985 0 -31.73(-1.05%)
Dec 12, 2018 3039 3079 3009 3016 0 +20.01(+0.67%)
Dec 11, 2018 3047 3079 2975 2996 0 -10.78(-0.36%)
Dec 10, 2018 3030 3052 2966 3007 0 -28.17(-0.93%)
Dec 07, 2018 3090 3142 3021 3035 0 -64.60(-2.08%)
Dec 06, 2018 3108 3124 3037 3100 0 -52.14(-1.65%)
Dec 04, 2018 3239 3243 3134 3152 0 -92.53(-2.85%)
Dec 03, 2018 3242 3284 3193 3245 0 +37.92(+1.18%)
Nov 30, 2018 3185 3221 3165 3207 0 +15.69(+0.49%)
Nov 29, 2018 3190 3224 3169 3191 0 -13.80(-0.43%)
Nov 28, 2018 3158 3208 3119 3205 0 +53.04(+1.68%)
Nov 27, 2018 3172 3188 3136 3152 0 -35.31(-1.11%)
Nov 26, 2018 3179 3210 3141 3187 0 +35.95(+1.14%)
Nov 23, 2018 3128 3185 3116 3151 0 +6.30(+0.20%)
Nov 21, 2018 3145 3145 3145 3145 0 +16.32(+0.52%)
Nov 20, 2018 3120 3176 3098 3128 0 -23.92(-0.76%)
Nov 19, 2018 3182 3206 3131 3152 0 -33.48(-1.05%)
Nov 16, 2018 3144 3212 3127 3186 0 +22.99(+0.73%)
Nov 15, 2018 3116 3183 3074 3163 0 +24.74(+0.79%)
Nov 14, 2018 3158 3193 3119 3138 0 +5.11(+0.16%)
Nov 13, 2018 3117 3185 3093 3133 0 +49.68(+1.61%)
Nov 12, 2018 3112 3147 3065 3083 0 -29.87(-0.96%)
Nov 09, 2018 3113 3139 3076 3113 0 -14.49(-0.46%)
Nov 08, 2018 3130 3167 3109 3128 0 -14.12(-0.45%)
Nov 07, 2018 3149 3166 3080 3142 0 +13.63(+0.44%)
Nov 06, 2018 3068 3153 3060 3128 0 +54.09(+1.76%)
Nov 05, 2018 3097 3122 3036 3074 0 -18.59(-0.60%)
Nov 02, 2018 3040 3131 2977 3093 0 -0.78(-0.03%)
Nov 01, 2018 3039 3109 3025 3093 0 +78.10(+2.59%)
Oct 31, 2018 3057 3089 3006 3015 0 -18.29(-0.60%)
Oct 30, 2018 2983 3055 2959 3034 0 +50.88(+1.71%)
Oct 29, 2018 2980 3060 2922 2983 0 +52.58(+1.79%)
Oct 26, 2018 2894 2974 2853 2930 0 +43.28(+1.50%)
Oct 24, 2018 2983 3019 2870 2887 0 -151.78(-4.99%)
Oct 23, 2018 2975 3065 2942 3039 0 +17.23(+0.57%)
Oct 22, 2018 3026 3049 2988 3021 0 +7.91(+0.26%)
Oct 19, 2018 3037 3065 2992 3014 0 -30.90(-1.01%)
Oct 18, 2018 3121 3132 3028 3044 0 -91.65(-2.92%)
Oct 17, 2018 3159 3173 3113 3136 0 -22.17(-0.70%)
Oct 16, 2018 3083 3166 3063 3158 0 +94.03(+3.07%)
Oct 15, 2018 3032 3095 3023 3064 0 +31.33(+1.03%)
Oct 12, 2018 3069 3078 2995 3033 0 -0.01(-0.00%)
Oct 11, 2018 3071 3107 3026 3033 0 -41.65(-1.35%)
Oct 10, 2018 3154 3177 3055 3075 0 -82.51(-2.61%)
Oct 09, 2018 3216 3247 3152 3157 0 -111.22(-3.40%)
Oct 08, 2018 3250 3297 3230 3268 0 +8.10(+0.25%)
Oct 05, 2018 3326 3340 3236 3260 0 -73.74(-2.21%)
Oct 04, 2018 3379 3392 3313 3334 0 -55.56(-1.64%)
Oct 03, 2018 3389 3413 3366 3390 0 +9.73(+0.29%)
Oct 02, 2018 3400 3421 3359 3380 0 -17.15(-0.50%)
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.