Rubber & Plastics Sector (CIX: MSECTOR322)
2,821.55   -44.39 (-1.55%)
Streaming Delayed Price  /  Updated: 8:10 PM EST, Feb 27, 2015  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 27, 2015 2867 2877 2815 2822 0 -44.39(-1.55%)
Feb 26, 2015 2851 2886 2838 2866 0 +23.68(+0.83%)
Feb 25, 2015 2834 2855 2818 2842 0 +8.24(+0.29%)
Feb 24, 2015 2805 2854 2790 2834 0 +21.92(+0.78%)
Feb 23, 2015 2833 2852 2777 2812 0 -31.59(-1.11%)
Feb 20, 2015 2817 2854 2782 2844 0 +23.29(+0.83%)
Feb 19, 2015 2817 2846 2802 2820 0 -5.97(-0.21%)
Feb 18, 2015 2788 2835 2769 2826 0 +32.79(+1.17%)
Feb 17, 2015 2802 2836 2764 2794 0 +18.57(+0.67%)
Feb 13, 2015 2775 2775 2775 2775 0 +0.97(+0.03%)
Feb 12, 2015 2764 2786 2752 2774 0 +25.85(+0.94%)
Feb 11, 2015 2742 2778 2726 2748 0 +4.51(+0.16%)
Feb 10, 2015 2763 2771 2720 2744 0 +2.15(+0.08%)
Feb 09, 2015 2727 2764 2713 2742 0 +6.76(+0.25%)
Feb 06, 2015 2738 2785 2709 2735 0 +3.81(+0.14%)
Feb 05, 2015 2689 2746 2674 2731 0 +55.64(+2.08%)
Feb 04, 2015 2668 2705 2648 2675 0 -0.78(-0.03%)
Feb 03, 2015 2662 2709 2648 2676 0 +28.92(+1.09%)
Feb 02, 2015 2637 2658 2605 2647 0 +22.93(+0.87%)
Jan 30, 2015 2637 2658 2609 2624 0 -31.33(-1.18%)
Jan 29, 2015 2621 2668 2592 2656 0 +38.20(+1.46%)
Jan 28, 2015 2671 2692 2606 2617 0 -61.35(-2.29%)
Jan 27, 2015 2685 2706 2660 2679 0 -34.70(-1.28%)
Jan 26, 2015 2678 2723 2657 2713 0 +35.12(+1.31%)
Jan 23, 2015 2693 2715 2655 2678 0 -17.12(-0.64%)
Jan 22, 2015 2678 2700 2648 2695 0 +46.22(+1.74%)
Jan 21, 2015 2619 2670 2604 2649 0 +25.37(+0.97%)
Jan 20, 2015 2670 2689 2597 2624 0 -48.80(-1.83%)
Jan 16, 2015 2644 2683 2621 2673 0 +24.53(+0.93%)
Jan 15, 2015 2650 2655 2637 2648 0 -47.10(-1.75%)
Jan 14, 2015 2681 2713 2643 2695 0 -28.18(-1.03%)
Jan 13, 2015 2723 2723 2723 2723 0 -64.34(-2.31%)
Jan 12, 2015 2792 2803 2764 2788 0 -13.45(-0.48%)
Jan 09, 2015 2833 2847 2793 2801 0 -23.66(-0.84%)
Jan 08, 2015 2783 2849 2773 2825 0 +60.52(+2.19%)
Jan 07, 2015 2768 2792 2736 2764 0 +22.44(+0.82%)
Jan 06, 2015 2770 2787 2709 2742 0 -11.71(-0.43%)
Jan 05, 2015 2800 2813 2728 2754 0 -62.53(-2.22%)
Jan 02, 2015 2850 2867 2781 2816 0 -22.12(-0.78%)
Dec 31, 2014 2838 2838 2838 2838 0 -16.58(-0.58%)
Dec 30, 2014 2857 2879 2839 2855 0 -8.77(-0.31%)
Dec 29, 2014 2843 2880 2832 2864 0 +16.40(+0.58%)
Dec 26, 2014 2838 2865 2826 2847 0 +18.74(+0.66%)
Dec 24, 2014 2828 2828 2828 2828 0 +2.68(+0.09%)
Dec 23, 2014 2821 2854 2799 2826 0 +23.52(+0.84%)
Dec 22, 2014 2802 2819 2780 2802 0 +8.38(+0.30%)
Dec 19, 2014 2767 2817 2750 2794 0 +37.70(+1.37%)
Dec 18, 2014 2741 2766 2716 2756 0 +47.42(+1.75%)
Dec 17, 2014 2653 2716 2625 2709 0 +73.01(+2.77%)
Dec 16, 2014 2636 2678 2635 2636 0 +5.08(+0.19%)
Dec 15, 2014 2652 2673 2615 2631 0 -8.62(-0.33%)
Dec 12, 2014 2660 2683 2626 2639 0 -44.73(-1.67%)
Dec 11, 2014 2682 2727 2668 2684 0 +18.24(+0.68%)
Dec 10, 2014 2698 2719 2655 2666 0 -41.22(-1.52%)
Dec 09, 2014 2658 2713 2638 2707 0 +18.70(+0.70%)
Dec 08, 2014 2728 2741 2674 2688 0 -48.41(-1.77%)
Dec 05, 2014 2728 2762 2714 2737 0 +2.68(+0.10%)
Dec 04, 2014 2729 2754 2706 2734 0 -5.96(-0.22%)
Dec 03, 2014 2721 2767 2705 2740 0 +21.89(+0.81%)
Dec 02, 2014 2699 2749 2692 2718 0 +18.97(+0.70%)
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