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 (%)
Sep 30, 2015 2718 2760 2700 2743 0 +54.14(+2.01%)
Sep 29, 2015 2692 2743 2646 2689 0 -43.48(-1.59%)
Sep 28, 2015 2794 2810 2722 2732 0 -78.78(-2.80%)
Sep 25, 2015 2816 2839 2786 2811 0 +14.81(+0.53%)
Sep 24, 2015 2797 2816 2747 2796 0 -25.37(-0.90%)
Sep 23, 2015 2837 2849 2793 2822 0 -11.60(-0.41%)
Sep 22, 2015 2849 2875 2805 2833 0 -58.51(-2.02%)
Sep 21, 2015 2886 2929 2864 2892 0 +17.41(+0.61%)
Sep 18, 2015 2901 2915 2860 2874 0 -57.78(-1.97%)
Sep 17, 2015 2928 2976 2906 2932 0 +1.24(+0.04%)
Sep 16, 2015 2869 2939 2855 2931 0 +61.70(+2.15%)
Sep 15, 2015 2850 2883 2825 2869 0 +33.55(+1.18%)
Sep 14, 2015 2855 2873 2817 2836 0 -18.19(-0.64%)
Sep 11, 2015 2849 2869 2807 2854 0 -9.22(-0.32%)
Sep 10, 2015 2863 2903 2840 2863 0 -12.26(-0.43%)
Sep 09, 2015 2912 2937 2863 2875 0 -17.21(-0.59%)
Sep 08, 2015 2873 2908 2851 2893 0 +64.94(+2.30%)
Sep 04, 2015 2828 2828 2828 2828 0 -32.34(-1.13%)
Sep 03, 2015 2838 2885 2824 2860 0 +30.42(+1.08%)
Sep 02, 2015 2829 2848 2781 2829 0 +36.46(+1.31%)
Sep 01, 2015 2828 2864 2778 2793 0 -94.05(-3.26%)
Aug 31, 2015 2862 2914 2850 2887 0 +10.78(+0.37%)
Aug 28, 2015 2828 2885 2817 2876 0 +31.00(+1.09%)
Aug 27, 2015 2821 2859 2779 2845 0 +53.17(+1.90%)
Aug 26, 2015 2791 2817 2713 2792 0 +59.95(+2.19%)
Aug 25, 2015 2813 2841 2725 2732 0 -8.74(-0.32%)
Aug 24, 2015 2694 2840 2619 2741 0 -110.42(-3.87%)
Aug 21, 2015 2913 2936 2838 2851 0 -99.12(-3.36%)
Aug 20, 2015 2980 3000 2942 2950 0 -60.08(-2.00%)
Aug 19, 2015 3021 3045 2976 3011 0 -30.73(-1.01%)
Aug 18, 2015 3041 3070 3026 3041 0 -7.51(-0.25%)
Aug 17, 2015 3017 3059 2991 3049 0 +21.85(+0.72%)
Aug 14, 2015 2987 3040 2979 3027 0 +33.42(+1.12%)
Aug 13, 2015 2954 3021 2939 2994 0 +39.96(+1.35%)
Aug 12, 2015 2936 2975 2893 2954 0 -6.63(-0.22%)
Aug 11, 2015 2964 2989 2924 2960 0 -31.17(-1.04%)
Aug 10, 2015 2952 3008 2939 2991 0 +61.49(+2.10%)
Aug 07, 2015 2910 2948 2895 2930 0 +17.61(+0.60%)
Aug 06, 2015 2942 2978 2882 2912 0 -17.78(-0.61%)
Aug 05, 2015 2912 2953 2902 2930 0 +37.24(+1.29%)
Aug 04, 2015 2873 2915 2861 2893 0 +23.19(+0.81%)
Aug 03, 2015 2877 2897 2840 2870 0 -0.20(-0.01%)
Jul 31, 2015 2869 2895 2839 2870 0 +12.24(+0.43%)
Jul 30, 2015 2834 2882 2820 2858 0 +12.04(+0.42%)
Jul 29, 2015 2836 2941 2794 2846 0 +48.17(+1.72%)
Jul 28, 2015 2772 2809 2746 2797 0 +35.57(+1.29%)
Jul 27, 2015 2780 2798 2734 2762 0 -29.35(-1.05%)
Jul 24, 2015 2833 2849 2766 2791 0 -43.16(-1.52%)
Jul 23, 2015 2871 2893 2812 2834 0 -29.96(-1.05%)
Jul 22, 2015 2859 2883 2848 2864 0 -1.04(-0.04%)
Jul 21, 2015 2872 2889 2847 2865 0 -10.59(-0.37%)
Jul 20, 2015 2902 2908 2862 2876 0 -22.76(-0.79%)
Jul 17, 2015 2895 2918 2876 2899 0 +1.77(+0.06%)
Jul 16, 2015 2892 2915 2865 2897 0 +24.65(+0.86%)
Jul 15, 2015 2894 2905 2857 2872 0 -24.54(-0.85%)
Jul 14, 2015 2864 2908 2851 2897 0 +32.60(+1.14%)
Jul 13, 2015 2849 2877 2828 2864 0 +27.54(+0.97%)
Jul 10, 2015 2845 2862 2810 2837 0 +19.96(+0.71%)
Jul 09, 2015 2864 2876 2802 2817 0 -16.66(-0.59%)
Jul 08, 2015 2863 2880 2814 2833 0 -55.45(-1.92%)
Jul 07, 2015 2886 2905 2827 2889 0 -10.23(-0.35%)
Jul 06, 2015 2892 2925 2870 2899 0 -15.25(-0.52%)
Jul 02, 2015 2914 2914 2914 2914 0 -9.64(-0.33%)
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.