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 30, 2020 2753 2765 2629 2664 0 -129.58(-4.64%)
Apr 29, 2020 2796 2869 2746 2794 0 +60.60(+2.22%)
Apr 28, 2020 2771 2828 2704 2733 0 -6.25(-0.23%)
Apr 27, 2020 2621 2768 2593 2739 0 +168.62(+6.56%)
Apr 24, 2020 2608 2622 2536 2571 0 -18.29(-0.71%)
Apr 23, 2020 2593 2662 2568 2589 0 +9.67(+0.37%)
Apr 22, 2020 2570 2621 2489 2579 0 +25.65(+1.00%)
Apr 21, 2020 2568 2608 2512 2554 0 -60.75(-2.32%)
Apr 20, 2020 2575 2675 2543 2614 0 -7.40(-0.28%)
Apr 17, 2020 2613 2678 2592 2622 0 +84.16(+3.32%)
Apr 16, 2020 2587 2614 2490 2538 0 -37.59(-1.46%)
Apr 15, 2020 2594 2637 2545 2575 0 -79.66(-3.00%)
Apr 14, 2020 2665 2703 2628 2655 0 +50.69(+1.95%)
Apr 13, 2020 2703 2717 2575 2604 0 -99.18(-3.67%)
Apr 09, 2020 2659 2754 2643 2703 0 +89.06(+3.41%)
Apr 08, 2020 2552 2651 2502 2614 0 +110.10(+4.40%)
Apr 07, 2020 2546 2601 2460 2504 0 +43.95(+1.79%)
Apr 06, 2020 2389 2491 2378 2460 0 +154.42(+6.70%)
Apr 03, 2020 2384 2427 2279 2306 0 -96.43(-4.01%)
Apr 02, 2020 2360 2467 2331 2402 0 +23.98(+1.01%)
Apr 01, 2020 2402 2456 2341 2378 0 -132.23(-5.27%)
Mar 31, 2020 2509 2578 2459 2511 0 -13.03(-0.52%)
Mar 30, 2020 2413 2556 2374 2524 0 +114.83(+4.77%)
Mar 27, 2020 2451 2506 2352 2409 0 -126.22(-4.98%)
Mar 26, 2020 2401 2582 2368 2535 0 +158.35(+6.66%)
Mar 25, 2020 2264 2462 2175 2377 0 +126.47(+5.62%)
Mar 24, 2020 2194 2273 2125 2250 0 +156.61(+7.48%)
Mar 23, 2020 2211 2253 2027 2094 0 -135.19(-6.07%)
Mar 20, 2020 2429 2493 2158 2229 0 -185.34(-7.68%)
Mar 19, 2020 2403 2513 2293 2414 0 -0.90(-0.04%)
Mar 18, 2020 2376 2497 2254 2415 0 -96.99(-3.86%)
Mar 17, 2020 2415 2550 2349 2512 0 +136.13(+5.73%)
Mar 16, 2020 2404 2532 2351 2376 0 -261.24(-9.91%)
Mar 13, 2020 2559 2670 2417 2637 0 +197.33(+8.09%)
Mar 12, 2020 2516 2563 2360 2440 0 -248.74(-9.25%)
Mar 11, 2020 2782 2804 2650 2688 0 -161.51(-5.67%)
Mar 10, 2020 2859 2879 2728 2850 0 +63.18(+2.27%)
Mar 09, 2020 2810 2917 2724 2787 0 -169.80(-5.74%)
Mar 06, 2020 2874 3005 2845 2957 0 +7.16(+0.24%)
Mar 05, 2020 3003 3024 2902 2949 0 -125.32(-4.08%)
Mar 04, 2020 3006 3085 2978 3075 0 +119.39(+4.04%)
Mar 03, 2020 3037 3093 2930 2955 0 -74.50(-2.46%)
Mar 02, 2020 2978 3049 2937 3030 0 +69.93(+2.36%)
Feb 28, 2020 2912 2992 2876 2960 0 -22.18(-0.74%)
Feb 27, 2020 3029 3080 2957 2982 0 -99.47(-3.23%)
Feb 26, 2020 3103 3160 3058 3082 0 -28.27(-0.91%)
Feb 25, 2020 3205 3224 3091 3110 0 -87.72(-2.74%)
Feb 24, 2020 3190 3243 3127 3198 0 -43.92(-1.35%)
Feb 21, 2020 3247 3303 3192 3241 0 -43.75(-1.33%)
Feb 20, 2020 3283 3320 3259 3285 0 -8.43(-0.26%)
Feb 19, 2020 3296 3330 3282 3294 0 -4.97(-0.15%)
Feb 18, 2020 3302 3344 3275 3299 0 -12.43(-0.38%)
Feb 14, 2020 3319 3351 3280 3311 0 -4.81(-0.15%)
Feb 13, 2020 3307 3346 3278 3316 0 -8.30(-0.25%)
Feb 12, 2020 3313 3357 3278 3324 0 +28.09(+0.85%)
Feb 11, 2020 3333 3355 3269 3296 0 -56.49(-1.68%)
Feb 10, 2020 3376 3388 3330 3353 0 -41.77(-1.23%)
Feb 07, 2020 3443 3476 3366 3394 0 +2.65(+0.08%)
Feb 06, 2020 3452 3464 3374 3392 0 -46.71(-1.36%)
Feb 05, 2020 3421 3458 3397 3438 0 +48.55(+1.43%)
Feb 04, 2020 3411 3437 3363 3390 0 +39.89(+1.19%)
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.