Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.