Rubber & Plastics Sector (CIX: MSECTOR322)
2,876.30   +31.00 (+1.09%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, Aug 28, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 28, 2015 2828 2885 2817 2876 0 +31.00(+1.09%)
Aug 27, 2015 2821 2859 2779 2845 0 +53.18(+1.90%)
Aug 26, 2015 2791 2817 2713 2792 0 +59.95(+2.19%)
Aug 25, 2015 2813 2841 2725 2732 0 -8.75(-0.32%)
Aug 24, 2015 2694 2840 2619 2741 0 -110.42(-3.87%)
Aug 21, 2015 2913 2936 2838 2851 0 -99.11(-3.36%)
Aug 20, 2015 2980 3000 2942 2950 0 -60.09(-2.00%)
Aug 19, 2015 3021 3045 2975 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 +61.48(+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 +23.20(+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 2793 2846 0 +48.16(+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 -15.24(-0.52%)
Jul 02, 2015 2914 2914 2914 2914 0 -9.64(-0.33%)
Jul 01, 2015 2930 2950 2898 2924 0 +15.03(+0.52%)
Jun 30, 2015 2907 2932 2885 2909 0 +22.82(+0.79%)
Jun 29, 2015 2952 2967 2873 2886 0 -97.60(-3.27%)
Jun 26, 2015 2980 3000 2957 2984 0 +10.22(+0.34%)
Jun 25, 2015 2992 3004 2959 2973 0 -9.92(-0.33%)
Jun 24, 2015 3010 3030 2973 2983 0 -25.68(-0.85%)
Jun 23, 2015 3000 3023 2983 3009 0 +9.88(+0.33%)
Jun 22, 2015 3002 3013 2975 2999 0 +12.81(+0.43%)
Jun 19, 2015 2981 3011 2961 2986 0 +8.61(+0.29%)
Jun 18, 2015 2972 3000 2950 2978 0 +15.91(+0.54%)
Jun 17, 2015 2972 2991 2937 2962 0 -6.40(-0.22%)
Jun 16, 2015 2964 2992 2943 2968 0 +1.53(+0.05%)
Jun 15, 2015 2983 2993 2927 2967 0 -42.85(-1.42%)
Jun 12, 2015 3004 3030 2985 3010 0 -4.70(-0.16%)
Jun 11, 2015 3010 3035 2995 3014 0 +8.88(+0.30%)
Jun 10, 2015 2975 3031 2964 3005 0 +24.96(+0.84%)
Jun 09, 2015 2971 3000 2951 2980 0 +11.44(+0.39%)
Jun 08, 2015 2996 3014 2963 2969 0 -24.14(-0.81%)
Jun 05, 2015 2982 3002 2949 2993 0 +6.18(+0.21%)
Jun 04, 2015 2991 3031 2967 2987 0 -33.52(-1.11%)
Jun 03, 2015 3011 3041 2990 3020 0 +17.43(+0.58%)
Jun 02, 2015 2995 3031 2974 3003 0 -0.23(-0.01%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here