Financial News

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, 2018 3144 3156 3079 3100 0 -36.45(-1.16%)
May 30, 2018 3128 3164 3105 3136 0 +16.16(+0.52%)
May 29, 2018 3130 3158 3097 3120 0 -27.82(-0.88%)
May 25, 2018 3148 3148 3148 3148 0 +9.65(+0.31%)
May 24, 2018 3135 3158 3107 3138 0 -0.41(-0.01%)
May 23, 2018 3136 3160 3110 3139 0 -17.45(-0.55%)
May 22, 2018 3186 3210 3145 3156 0 -22.36(-0.70%)
May 21, 2018 3181 3212 3162 3178 0 +8.76(+0.28%)
May 18, 2018 3155 3193 3134 3170 0 +5.99(+0.19%)
May 17, 2018 3167 3187 3142 3164 0 -5.20(-0.16%)
May 16, 2018 3126 3185 3116 3169 0 +44.35(+1.42%)
May 15, 2018 3122 3164 3098 3124 0 -16.90(-0.54%)
May 14, 2018 3148 3177 3115 3141 0 -5.44(-0.17%)
May 11, 2018 3150 3168 3119 3147 0 -5.33(-0.17%)
May 10, 2018 3124 3164 3111 3152 0 +36.20(+1.16%)
May 09, 2018 3108 3144 3078 3116 0 +8.96(+0.29%)
May 08, 2018 3120 3144 3085 3107 0 -12.57(-0.40%)
May 07, 2018 3126 3158 3086 3120 0 +3.12(+0.10%)
May 04, 2018 3076 3143 3061 3116 0 +33.00(+1.07%)
May 03, 2018 3101 3116 3046 3083 0 -30.40(-0.98%)
May 02, 2018 3132 3154 3104 3114 0 -13.01(-0.42%)
May 01, 2018 3111 3141 3078 3127 0 +11.83(+0.38%)
Apr 30, 2018 3141 3163 3091 3115 0 -49.43(-1.56%)
Apr 27, 2018 3164 3204 3124 3164 0 +3.99(+0.13%)
Apr 26, 2018 3180 3196 3139 3160 0 -16.14(-0.51%)
Apr 25, 2018 3180 3243 3126 3177 0 +19.33(+0.61%)
Apr 24, 2018 3208 3224 3135 3157 0 -39.35(-1.23%)
Apr 23, 2018 3206 3230 3182 3197 0 +1.97(+0.06%)
Apr 20, 2018 3202 3223 3172 3195 0 -7.38(-0.23%)
Apr 19, 2018 3218 3236 3176 3202 0 -26.14(-0.81%)
Apr 18, 2018 3245 3277 3202 3228 0 -13.53(-0.42%)
Apr 17, 2018 3238 3277 3210 3242 0 +6.60(+0.20%)
Apr 16, 2018 3211 3253 3199 3235 0 +41.80(+1.31%)
Apr 13, 2018 3212 3229 3179 3193 0 -0.49(-0.02%)
Apr 12, 2018 3192 3215 3172 3194 0 +21.23(+0.67%)
Apr 11, 2018 3156 3192 3149 3173 0 -4.92(-0.15%)
Apr 10, 2018 3149 3200 3126 3177 0 +65.02(+2.09%)
Apr 09, 2018 3120 3154 3083 3112 0 +11.24(+0.36%)
Apr 06, 2018 3156 3173 3078 3101 0 -104.48(-3.26%)
Apr 05, 2018 3188 3228 3166 3206 0 +40.00(+1.26%)
Apr 04, 2018 3096 3182 3076 3166 0 +28.90(+0.92%)
Apr 03, 2018 3104 3154 3084 3137 0 +51.67(+1.67%)
Apr 02, 2018 3150 3165 3055 3085 0 -76.75(-2.43%)
Mar 29, 2018 3162 3162 3162 3162 0 +33.88(+1.08%)
Mar 28, 2018 3146 3174 3110 3128 0 -20.77(-0.66%)
Mar 27, 2018 3184 3204 3128 3149 0 -30.62(-0.96%)
Mar 26, 2018 3164 3197 3120 3179 0 +57.03(+1.83%)
Mar 23, 2018 3212 3232 3118 3122 0 -85.47(-2.66%)
Mar 22, 2018 3249 3282 3199 3208 0 -73.75(-2.25%)
Mar 21, 2018 3257 3317 3251 3282 0 +22.27(+0.68%)
Mar 20, 2018 3266 3287 3245 3259 0 -0.38(-0.01%)
Mar 19, 2018 3285 3295 3229 3260 0 -28.21(-0.86%)
Mar 16, 2018 3270 3322 3246 3288 0 +20.80(+0.64%)
Mar 15, 2018 3284 3307 3246 3267 0 -14.91(-0.45%)
Mar 14, 2018 3322 3337 3269 3282 0 -27.01(-0.82%)
Mar 13, 2018 3323 3346 3294 3309 0 -28.43(-0.85%)
Mar 12, 2018 3333 3362 3318 3337 0 +8.97(+0.27%)
Mar 09, 2018 3300 3346 3279 3328 0 +39.82(+1.21%)
Mar 08, 2018 3297 3320 3263 3289 0 +6.84(+0.21%)
Mar 07, 2018 3282 3304 3266 3282 0 -11.12(-0.34%)
Mar 06, 2018 3259 3307 3233 3293 0 +41.42(+1.27%)
Mar 05, 2018 3221 3274 3209 3251 0 +13.33(+0.41%)
Mar 02, 2018 3190 3257 3170 3238 0 +29.84(+0.93%)
Mar 01, 2018 3257 3290 3183 3208 0 -58.75(-1.80%)
Feb 28, 2018 3322 3349 3228 3267 0 -75.35(-2.25%)
Feb 27, 2018 3390 3406 3337 3342 0 -48.48(-1.43%)
Feb 26, 2018 3393 3413 3356 3391 0 +9.83(+0.29%)
Feb 23, 2018 3367 3395 3347 3381 0 +23.32(+0.69%)
Feb 22, 2018 3361 3391 3346 3358 0 +5.10(+0.15%)
Feb 21, 2018 3381 3412 3344 3353 0 -24.37(-0.72%)
Feb 20, 2018 3391 3421 3351 3377 0 -42.78(-1.25%)
Feb 16, 2018 3420 3420 3420 3420 0 -12.68(-0.37%)
Feb 15, 2018 3411 3447 3382 3432 0 +51.70(+1.53%)
Feb 14, 2018 3324 3391 3303 3381 0 +30.08(+0.90%)
Feb 13, 2018 3304 3376 3287 3351 0 +39.22(+1.18%)
Feb 12, 2018 3326 3380 3271 3311 0 +0.37(+0.01%)
Feb 09, 2018 3349 3401 3192 3311 0 -34.00(-1.02%)
Feb 08, 2018 3490 3508 3332 3345 0 -146.51(-4.20%)
Feb 07, 2018 3448 3534 3434 3492 0 +36.61(+1.06%)
Feb 06, 2018 3407 3495 3366 3455 0 -29.03(-0.83%)
Feb 05, 2018 3566 3595 3450 3484 0 -109.11(-3.04%)
Feb 02, 2018 3621 3642 3580 3593 0 -42.24(-1.16%)
Feb 01, 2018 3621 3654 3574 3635 0 +1.02(+0.03%)
Jan 31, 2018 3660 3687 3608 3634 0 -9.86(-0.27%)
Jan 30, 2018 3637 3667 3618 3644 0 -15.39(-0.42%)
Jan 29, 2018 3685 3715 3651 3660 0 -35.33(-0.96%)
Jan 26, 2018 3690 3710 3647 3695 0 +18.23(+0.50%)
Jan 25, 2018 3691 3715 3647 3677 0 -5.92(-0.16%)
Jan 24, 2018 3685 3735 3650 3683 0 +5.76(+0.16%)
Jan 23, 2018 3678 3702 3642 3677 0 -8.53(-0.23%)
Jan 22, 2018 3718 3742 3645 3685 0 -37.17(-1.00%)
Jan 19, 2018 3656 3739 3642 3723 0 +72.60(+1.99%)
Jan 18, 2018 3655 3687 3618 3650 0 -14.25(-0.39%)
Jan 17, 2018 3631 3711 3603 3664 0 +44.19(+1.22%)
Jan 16, 2018 3652 3680 3602 3620 0 -24.75(-0.68%)
Jan 12, 2018 3645 3645 3645 3645 0 +5.72(+0.16%)
Jan 11, 2018 3613 3657 3596 3639 0 +33.77(+0.94%)
Jan 10, 2018 3612 3620 3585 3605 0 -22.57(-0.62%)
Jan 09, 2018 3635 3686 3602 3628 0 +9.33(+0.26%)
Jan 08, 2018 3589 3633 3565 3619 0 +28.11(+0.78%)
Jan 05, 2018 3579 3610 3550 3590 0 +22.10(+0.62%)
Jan 04, 2018 3562 3609 3527 3568 0 +15.93(+0.45%)
Jan 03, 2018 3579 3624 3526 3552 0 -6.60(-0.19%)
Jan 02, 2018 3515 3579 3501 3559 0 +59.15(+1.69%)
Dec 29, 2017 3500 3500 3500 3500 0 -12.64(-0.36%)
Dec 28, 2017 3500 3520 3479 3512 0 +20.94(+0.60%)
Dec 27, 2017 3491 3518 3470 3492 0 +1.57(+0.04%)
Dec 26, 2017 3502 3530 3475 3490 0 -18.11(-0.52%)
Dec 22, 2017 3510 3531 3481 3508 0 -8.49(-0.24%)
Dec 21, 2017 3512 3548 3498 3517 0 +10.06(+0.29%)
Dec 20, 2017 3507 3533 3483 3507 0 +14.01(+0.40%)
Dec 19, 2017 3498 3532 3477 3492 0 +2.25(+0.06%)
Dec 18, 2017 3486 3531 3453 3490 0 +38.82(+1.12%)
Dec 15, 2017 3427 3479 3417 3451 0 +39.39(+1.15%)
Dec 14, 2017 3463 3471 3405 3412 0 -45.14(-1.31%)
Dec 13, 2017 3440 3484 3423 3457 0 +13.45(+0.39%)
Dec 12, 2017 3456 3483 3424 3444 0 -5.95(-0.17%)
Dec 11, 2017 3477 3490 3440 3450 0 -30.37(-0.87%)
Dec 08, 2017 3489 3507 3461 3480 0 +6.23(+0.18%)
Dec 07, 2017 3467 3499 3449 3474 0 +5.76(+0.17%)
Dec 06, 2017 3511 3520 3461 3468 0 -48.28(-1.37%)
Dec 05, 2017 3524 3543 3484 3516 0 -3.64(-0.10%)
Dec 04, 2017 3538 3577 3496 3520 0 +8.58(+0.24%)
Dec 01, 2017 3546 3557 3471 3511 0 -35.85(-1.01%)
Nov 30, 2017 3539 3579 3515 3547 0 +19.81(+0.56%)
Nov 29, 2017 3515 3557 3492 3527 0 +15.81(+0.45%)
Nov 28, 2017 3467 3522 3450 3512 0 +61.14(+1.77%)
Nov 27, 2017 3438 3469 3421 3450 0 +12.53(+0.36%)
Nov 24, 2017 3433 3445 3407 3438 0 +9.52(+0.28%)
Nov 22, 2017 3445 3461 3415 3428 0 -19.66(-0.57%)
Nov 21, 2017 3417 3458 3393 3448 0 +45.17(+1.33%)
Nov 20, 2017 3372 3427 3366 3403 0 +35.12(+1.04%)
Nov 17, 2017 3345 3386 3334 3368 0 +16.16(+0.48%)
Nov 16, 2017 3321 3371 3306 3352 0 +36.52(+1.10%)
Nov 15, 2017 3321 3340 3294 3315 0 -19.61(-0.59%)
Nov 14, 2017 3327 3360 3310 3335 0 -5.35(-0.16%)
Nov 13, 2017 3310 3365 3304 3340 0 +18.44(+0.56%)
Nov 10, 2017 3310 3344 3288 3322 0 +6.87(+0.21%)
Nov 09, 2017 3321 3341 3293 3315 0 -25.65(-0.77%)
Nov 08, 2017 3331 3372 3308 3340 0 +5.86(+0.18%)
Nov 07, 2017 3332 3362 3299 3335 0 -5.94(-0.18%)
Nov 06, 2017 3359 3377 3321 3341 0 -15.61(-0.47%)
Nov 03, 2017 3376 3400 3333 3356 0 -2.46(-0.07%)
Nov 02, 2017 3387 3404 3328 3359 0 -32.52(-0.96%)
Nov 01, 2017 3404 3433 3373 3391 0 -9.51(-0.28%)
Oct 31, 2017 3393 3433 3366 3401 0 +0.73(+0.02%)
Oct 30, 2017 3407 3447 3350 3400 0 -65.45(-1.89%)
Oct 27, 2017 3468 3495 3398 3465 0 -52.27(-1.49%)
Oct 26, 2017 3525 3547 3493 3518 0 +6.86(+0.20%)
Oct 25, 2017 3493 3542 3452 3511 0 +24.50(+0.70%)
Oct 24, 2017 3483 3526 3465 3486 0 +19.58(+0.56%)
Oct 23, 2017 3474 3489 3445 3467 0 -2.16(-0.06%)
Oct 20, 2017 3450 3479 3430 3469 0 +31.88(+0.93%)
Oct 19, 2017 3407 3444 3380 3437 0 +15.26(+0.45%)
Oct 18, 2017 3411 3446 3399 3422 0 +19.67(+0.58%)
Oct 17, 2017 3401 3421 3383 3402 0 -0.54(-0.02%)
Oct 16, 2017 3397 3420 3376 3403 0 +8.41(+0.25%)
Oct 13, 2017 3387 3420 3376 3394 0 +16.83(+0.50%)
Oct 12, 2017 3376 3401 3348 3377 0 -10.67(-0.31%)
Oct 11, 2017 3399 3432 3369 3388 0 -4.03(-0.12%)
Oct 10, 2017 3399 3417 3365 3392 0 -0.05(-0.00%)
Oct 09, 2017 3412 3420 3372 3392 0 -16.55(-0.49%)
Oct 06, 2017 3419 3435 3391 3409 0 -14.73(-0.43%)
Oct 05, 2017 3433 3451 3407 3423 0 -2.90(-0.08%)
Oct 04, 2017 3422 3464 3403 3426 0 -4.85(-0.14%)
Oct 03, 2017 3435 3459 3391 3431 0 +11.59(+0.34%)
Oct 02, 2017 3375 3430 3356 3420 0 +53.01(+1.57%)
Sep 29, 2017 3365 3387 3342 3366 0 +2.15(+0.06%)
Sep 28, 2017 3366 3389 3334 3364 0 -5.34(-0.16%)
Sep 27, 2017 3347 3394 3329 3370 0 +33.29(+1.00%)
Sep 26, 2017 3328 3359 3312 3336 0 +11.42(+0.34%)
Sep 25, 2017 3288 3339 3270 3325 0 +35.55(+1.08%)
Sep 22, 2017 3279 3315 3254 3289 0 +1.18(+0.04%)
Sep 21, 2017 3276 3309 3259 3288 0 +14.34(+0.44%)
Sep 20, 2017 3256 3288 3244 3274 0 +24.08(+0.74%)
Sep 19, 2017 3264 3273 3227 3250 0 -12.48(-0.38%)
Sep 18, 2017 3247 3277 3236 3262 0 +24.11(+0.74%)
Sep 15, 2017 3222 3246 3198 3238 0 +8.52(+0.26%)
Sep 14, 2017 3215 3247 3202 3230 0 +11.50(+0.36%)
Sep 13, 2017 3234 3244 3204 3218 0 -21.91(-0.68%)
Sep 12, 2017 3208 3254 3197 3240 0 +48.82(+1.53%)
Sep 11, 2017 3194 3216 3127 3191 0 +57.10(+1.82%)
Sep 08, 2017 3126 3158 3100 3134 0 +8.25(+0.26%)
Sep 07, 2017 3124 3141 3094 3126 0 +3.34(+0.11%)
Sep 06, 2017 3120 3147 3104 3123 0 +6.79(+0.22%)
Sep 05, 2017 3132 3152 3099 3116 0 -21.22(-0.68%)
Sep 01, 2017 3129 3156 3114 3137 0 +16.56(+0.53%)
Aug 31, 2017 3112 3140 3095 3120 0 +22.09(+0.71%)
Aug 30, 2017 3095 3118 3068 3098 0 +4.63(+0.15%)
Aug 29, 2017 3086 3107 3062 3094 0 -8.76(-0.28%)
Aug 28, 2017 3110 3125 3079 3102 0 +2.46(+0.08%)
Aug 25, 2017 3084 3124 3072 3100 0 +34.44(+1.12%)
Aug 24, 2017 3071 3089 3048 3066 0 +3.80(+0.12%)
Aug 23, 2017 3054 3088 3044 3062 0 -9.70(-0.32%)
Aug 22, 2017 3057 3086 3044 3071 0 +26.17(+0.86%)
Aug 21, 2017 3060 3076 3028 3045 0 -14.50(-0.47%)
Aug 18, 2017 3053 3081 3030 3060 0 -4.02(-0.13%)
Aug 17, 2017 3097 3116 3052 3064 0 -50.36(-1.62%)
Aug 16, 2017 3112 3141 3098 3114 0 +9.66(+0.31%)
Aug 15, 2017 3126 3138 3090 3105 0 -18.29(-0.59%)
Aug 14, 2017 3121 3150 3102 3123 0 +27.60(+0.89%)
Aug 11, 2017 3096 3118 3066 3095 0 +5.16(+0.17%)
Aug 10, 2017 3130 3146 3077 3090 0 -53.48(-1.70%)
Aug 09, 2017 3152 3173 3123 3144 0 -23.72(-0.75%)
Aug 08, 2017 3160 3194 3148 3167 0 +0.91(+0.03%)
Aug 07, 2017 3162 3195 3133 3166 0 +3.52(+0.11%)
Aug 04, 2017 3153 3193 3131 3163 0 +16.82(+0.53%)
Aug 03, 2017 3180 3196 3123 3146 0 -19.16(-0.61%)
Aug 02, 2017 3182 3208 3130 3165 0 -15.51(-0.49%)
Aug 01, 2017 3163 3195 3114 3181 0 +28.72(+0.91%)
Jul 31, 2017 3208 3229 3127 3152 0 -47.25(-1.48%)
Jul 28, 2017 3178 3241 3109 3199 0 -145.12(-4.34%)
Jul 27, 2017 3374 3387 3314 3344 0 -16.56(-0.49%)
Jul 26, 2017 3383 3401 3329 3361 0 -29.13(-0.86%)
Jul 25, 2017 3378 3417 3352 3390 0 +28.15(+0.84%)
Jul 24, 2017 3375 3392 3337 3362 0 -18.66(-0.55%)
Jul 21, 2017 3392 3412 3352 3381 0 -19.21(-0.57%)
Jul 20, 2017 3391 3422 3368 3400 0 -8.10(-0.24%)
Jul 19, 2017 3377 3423 3368 3408 0 +39.32(+1.17%)
Jul 18, 2017 3385 3398 3345 3369 0 -26.34(-0.78%)
Jul 17, 2017 3386 3411 3369 3395 0 +11.28(+0.33%)
Jul 14, 2017 3373 3405 3364 3384 0 +14.87(+0.44%)
Jul 13, 2017 3375 3395 3338 3369 0 -5.80(-0.17%)
Jul 12, 2017 3372 3399 3352 3375 0 +27.07(+0.81%)
Jul 11, 2017 3339 3365 3318 3347 0 +7.68(+0.23%)
Jul 10, 2017 3342 3368 3313 3340 0 -3.34(-0.10%)
Jul 07, 2017 3316 3360 3298 3343 0 +36.74(+1.11%)
Jul 06, 2017 3309 3333 3268 3306 0 -17.85(-0.54%)
Jul 05, 2017 3324 3344 3286 3324 0 +0.33(+0.01%)
Jul 03, 2017 3312 3368 3298 3324 0 +23.81(+0.72%)
Jun 30, 2017 3286 3327 3275 3300 0 +29.66(+0.91%)
Jun 29, 2017 3283 3305 3235 3270 0 -12.76(-0.39%)
Jun 28, 2017 3241 3302 3229 3283 0 +48.55(+1.50%)
Jun 27, 2017 3264 3288 3213 3235 0 -30.51(-0.93%)
Jun 26, 2017 3245 3295 3228 3265 0 +27.67(+0.85%)
Jun 23, 2017 3219 3256 3206 3237 0 +16.86(+0.52%)
Jun 22, 2017 3234 3254 3201 3221 0 -17.71(-0.55%)
Jun 21, 2017 3237 3267 3207 3238 0 +7.63(+0.24%)
Jun 20, 2017 3267 3278 3218 3231 0 -26.34(-0.81%)
Jun 19, 2017 3251 3266 3222 3257 0 +18.64(+0.58%)
Jun 16, 2017 3253 3284 3208 3238 0 -38.44(-1.17%)
Jun 15, 2017 3257 3297 3239 3277 0 -17.97(-0.55%)
Jun 14, 2017 3346 3365 3266 3295 0 -60.01(-1.79%)
Jun 13, 2017 3360 3372 3321 3355 0 +3.44(+0.10%)
Jun 12, 2017 3342 3383 3315 3351 0 +12.79(+0.38%)
Jun 09, 2017 3339 3363 3310 3339 0 +6.22(+0.19%)
Jun 08, 2017 3319 3358 3286 3332 0 +6.11(+0.18%)
Jun 07, 2017 3316 3355 3293 3326 0 +14.15(+0.43%)
Jun 06, 2017 3308 3334 3280 3312 0 -8.77(-0.26%)
Jun 05, 2017 3326 3366 3306 3321 0 -1.91(-0.06%)
Jun 02, 2017 3339 3363 3294 3323 0 -12.06(-0.36%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Terms of Service Privacy Policy
© Copyright 2000-2019 Clarke Broadcasting Corporation. All rights reserved.
Feedback