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 (%)
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%)
May 01, 2019 3539 3624 3487 3527 0 +31.25(+0.89%)
Apr 30, 2019 3478 3516 3434 3496 0 +12.92(+0.37%)
Apr 29, 2019 3476 3518 3455 3483 0 -5.30(-0.15%)
Apr 26, 2019 3507 3548 3434 3488 0 +23.11(+0.67%)
Apr 25, 2019 3500 3520 3437 3465 0 -47.62(-1.36%)
Apr 24, 2019 3504 3563 3475 3513 0 +80.45(+2.34%)
Apr 23, 2019 3408 3450 3388 3432 0 +29.43(+0.86%)
Apr 22, 2019 3418 3432 3379 3403 0 -20.01(-0.58%)
Apr 18, 2019 3416 3438 3394 3423 0 +11.38(+0.33%)
Apr 17, 2019 3439 3453 3393 3412 0 -13.07(-0.38%)
Apr 16, 2019 3418 3438 3398 3425 0 +12.35(+0.36%)
Apr 15, 2019 3409 3426 3380 3412 0 +8.58(+0.25%)
Apr 12, 2019 3394 3433 3375 3404 0 +23.80(+0.70%)
Apr 11, 2019 3378 3400 3355 3380 0 +3.98(+0.12%)
Apr 10, 2019 3333 3387 3324 3376 0 +49.24(+1.48%)
Apr 09, 2019 3352 3361 3314 3327 0 -36.95(-1.10%)
Apr 08, 2019 3344 3373 3332 3364 0 +8.74(+0.26%)
Apr 05, 2019 3340 3376 3318 3355 0 +18.75(+0.56%)
Apr 04, 2019 3313 3360 3294 3336 0 +26.25(+0.79%)
Apr 03, 2019 3310 3335 3294 3310 0 +20.05(+0.61%)
Apr 02, 2019 3317 3321 3275 3290 0 -22.58(-0.68%)
Apr 01, 2019 3272 3322 3258 3313 0 +66.36(+2.04%)
Mar 29, 2019 3239 3269 3224 3246 0 +24.29(+0.75%)
Mar 28, 2019 3205 3246 3186 3222 0 +25.05(+0.78%)
Mar 27, 2019 3206 3240 3176 3197 0 -8.64(-0.27%)
Mar 26, 2019 3191 3233 3168 3205 0 +24.00(+0.75%)
Mar 25, 2019 3154 3204 3138 3181 0 +21.09(+0.67%)
Mar 22, 2019 3239 3245 3157 3160 0 -94.69(-2.91%)
Mar 21, 2019 3195 3274 3193 3255 0 +50.69(+1.58%)
Mar 20, 2019 3222 3245 3178 3204 0 -21.07(-0.65%)
Mar 19, 2019 3249 3281 3215 3225 0 -9.04(-0.28%)
Mar 18, 2019 3215 3258 3198 3235 0 +20.98(+0.65%)
Mar 15, 2019 3205 3230 3183 3214 0 +14.91(+0.47%)
Mar 14, 2019 3200 3219 3165 3199 0 +2.70(+0.08%)
Mar 13, 2019 3204 3225 3185 3196 0 +5.05(+0.16%)
Mar 12, 2019 3189 3215 3171 3191 0 +0.03(+0.00%)
Mar 11, 2019 3156 3202 3144 3191 0 +42.89(+1.36%)
Mar 08, 2019 3141 3165 3119 3148 0 -11.34(-0.36%)
Mar 07, 2019 3194 3204 3148 3159 0 -39.94(-1.25%)
Mar 06, 2019 3254 3267 3193 3199 0 -56.89(-1.75%)
Mar 05, 2019 3289 3305 3247 3256 0 -32.16(-0.98%)
Mar 04, 2019 3298 3324 3262 3288 0 -1.32(-0.04%)
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.