Rubber & Plastics Sector (CIX: MSECTOR322)
2,997.57   +35.16 (+1.19%)
Streaming Delayed Price  /  Updated: 8:10 PM EDT, May 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 27, 2015 2963 3007 2951 2998 0 +35.16(+1.19%)
May 26, 2015 2967 2987 2930 2962 0 -13.71(-0.46%)
May 22, 2015 2976 2976 2976 2976 0 -13.82(-0.46%)
May 21, 2015 2970 3010 2956 2990 0 +18.48(+0.62%)
May 20, 2015 2988 2995 2947 2971 0 -12.05(-0.40%)
May 19, 2015 2983 2996 2953 2984 0 +4.35(+0.15%)
May 18, 2015 2946 2998 2939 2979 0 +27.53(+0.93%)
May 15, 2015 2956 2967 2931 2952 0 -5.91(-0.20%)
May 14, 2015 2938 2966 2919 2958 0 +33.60(+1.15%)
May 13, 2015 2901 2946 2885 2924 0 +39.47(+1.37%)
May 12, 2015 2882 2900 2854 2884 0 -9.92(-0.34%)
May 11, 2015 2886 2916 2875 2894 0 +4.05(+0.14%)
May 08, 2015 2886 2910 2863 2890 0 +30.66(+1.07%)
May 07, 2015 2828 2875 2812 2860 0 +25.06(+0.88%)
May 06, 2015 2834 2848 2806 2835 0 -1.51(-0.05%)
May 05, 2015 2867 2886 2821 2836 0 -41.69(-1.45%)
May 04, 2015 2872 2908 2854 2878 0 +9.14(+0.32%)
May 01, 2015 2885 2916 2811 2869 0 -7.55(-0.26%)
Apr 30, 2015 2900 2943 2852 2876 0 -29.93(-1.03%)
Apr 29, 2015 2903 2951 2880 2906 0 +23.59(+0.82%)
Apr 28, 2015 2884 2908 2853 2883 0 -12.96(-0.45%)
Apr 27, 2015 2924 2948 2881 2896 0 -24.76(-0.85%)
Apr 24, 2015 2921 2941 2893 2920 0 +4.51(+0.15%)
Apr 23, 2015 2889 2942 2871 2916 0 +32.42(+1.12%)
Apr 22, 2015 2876 2906 2845 2883 0 +8.81(+0.31%)
Apr 21, 2015 2873 2894 2847 2875 0 +12.68(+0.44%)
Apr 20, 2015 2841 2875 2830 2862 0 +29.59(+1.04%)
Apr 17, 2015 2841 2861 2798 2832 0 -27.04(-0.95%)
Apr 16, 2015 2868 2885 2847 2859 0 -13.07(-0.45%)
Apr 15, 2015 2880 2899 2862 2872 0 +0.83(+0.03%)
Apr 14, 2015 2882 2892 2846 2872 0 -7.87(-0.27%)
Apr 13, 2015 2879 2901 2867 2879 0 -5.54(-0.19%)
Apr 10, 2015 2888 2900 2864 2885 0 +3.34(+0.12%)
Apr 09, 2015 2883 2907 2852 2882 0 -6.77(-0.23%)
Apr 08, 2015 2876 2908 2859 2888 0 +17.37(+0.60%)
Apr 07, 2015 2899 2914 2859 2871 0 -31.85(-1.10%)
Apr 06, 2015 2870 2920 2855 2903 0 +25.04(+0.87%)
Apr 02, 2015 2878 2878 2878 2878 0 +10.53(+0.37%)
Apr 01, 2015 2867 2880 2828 2867 0 -4.76(-0.17%)
Mar 31, 2015 2845 2884 2829 2872 0 +8.95(+0.31%)
Mar 30, 2015 2832 2875 2822 2863 0 +47.49(+1.69%)
Mar 27, 2015 2777 2823 2766 2816 0 +21.98(+0.79%)
Mar 26, 2015 2777 2809 2759 2794 0 +4.75(+0.17%)
Mar 25, 2015 2830 2843 2779 2789 0 -32.96(-1.17%)
Mar 24, 2015 2812 2835 2786 2822 0 +10.01(+0.36%)
Mar 23, 2015 2797 2837 2780 2812 0 +15.05(+0.54%)
Mar 20, 2015 2785 2812 2761 2797 0 +24.75(+0.89%)
Mar 19, 2015 2793 2811 2758 2772 0 -34.22(-1.22%)
Mar 18, 2015 2759 2822 2735 2806 0 +48.01(+1.74%)
Mar 17, 2015 2759 2779 2730 2758 0 -13.06(-0.47%)
Mar 16, 2015 2769 2798 2742 2771 0 +30.20(+1.10%)
Mar 13, 2015 2754 2773 2715 2741 0 -18.49(-0.67%)
Mar 12, 2015 2737 2788 2720 2760 0 +29.98(+1.10%)
Mar 11, 2015 2730 2750 2705 2730 0 -4.50(-0.16%)
Mar 10, 2015 2747 2766 2718 2734 0 -40.44(-1.46%)
Mar 09, 2015 2765 2796 2749 2775 0 +16.32(+0.59%)
Mar 06, 2015 2773 2792 2746 2758 0 -32.85(-1.18%)
Mar 05, 2015 2817 2831 2770 2791 0 -20.45(-0.73%)
Mar 04, 2015 2811 2842 2800 2812 0 -28.17(-0.99%)
Mar 03, 2015 2849 2854 2822 2840 0 -18.60(-0.65%)
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