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 29, 2015 2993 3005 2953 2972 0 -19.85(-0.66%)
May 28, 2015 2988 3016 2970 2992 0 -5.88(-0.20%)
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 -5.92(-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 +25.07(+0.88%)
May 06, 2015 2834 2848 2806 2835 0 -1.51(-0.05%)
May 05, 2015 2867 2886 2821 2836 0 -41.70(-1.45%)
May 04, 2015 2872 2908 2854 2878 0 +9.15(+0.32%)
May 01, 2015 2885 2916 2811 2869 0 -7.56(-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 +4.50(+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 -13.06(-0.45%)
Apr 15, 2015 2880 2899 2862 2872 0 +0.82(+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 -6.76(-0.23%)
Apr 08, 2015 2876 2908 2859 2888 0 +17.36(+0.60%)
Apr 07, 2015 2899 2914 2859 2871 0 -31.84(-1.10%)
Apr 06, 2015 2870 2920 2855 2903 0 +25.04(+0.87%)
Apr 02, 2015 2878 2878 2878 2878 0 +10.54(+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 2786 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 -40.45(-1.46%)
Mar 09, 2015 2765 2796 2749 2775 0 +16.33(+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 -18.61(-0.65%)
Mar 02, 2015 2821 2872 2810 2858 0 +36.78(+1.30%)
Feb 27, 2015 2867 2877 2815 2822 0 -44.40(-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 -31.60(-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 +32.80(+1.17%)
Feb 17, 2015 2802 2836 2764 2794 0 +18.56(+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 +22.94(+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 -34.71(-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 +46.21(+1.74%)
Jan 21, 2015 2619 2670 2604 2649 0 +25.38(+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 +60.51(+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 -22.13(-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 +16.41(+0.58%)
Dec 26, 2014 2838 2865 2826 2847 0 +18.73(+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 +37.71(+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 -44.72(-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 +21.88(+0.80%)
Dec 02, 2014 2699 2749 2692 2718 0 +18.97(+0.70%)
Dec 01, 2014 2725 2752 2679 2699 0 -37.49(-1.37%)
Nov 28, 2014 2743 2785 2717 2737 0 +0.65(+0.02%)
Nov 26, 2014 2736 2736 2736 2736 0 +11.03(+0.40%)
Nov 25, 2014 2744 2763 2708 2725 0 +2.84(+0.10%)
Nov 24, 2014 2706 2739 2692 2722 0 +17.72(+0.66%)
Nov 21, 2014 2724 2740 2691 2704 0 +7.77(+0.29%)
Nov 20, 2014 2656 2704 2652 2697 0 +18.52(+0.69%)
Nov 19, 2014 2690 2700 2650 2678 0 -4.02(-0.15%)
Nov 18, 2014 2663 2704 2655 2682 0 +19.87(+0.75%)
Nov 17, 2014 2660 2696 2643 2662 0 -3.08(-0.12%)
Nov 14, 2014 2654 2681 2639 2665 0 +2.36(+0.09%)
Nov 13, 2014 2672 2689 2646 2663 0 -4.82(-0.18%)
Nov 12, 2014 2650 2683 2640 2668 0 +7.36(+0.28%)
Nov 11, 2014 2664 2681 2643 2660 0 -3.75(-0.14%)
Nov 10, 2014 2649 2672 2631 2664 0 +17.28(+0.65%)
Nov 07, 2014 2648 2676 2623 2647 0 +2.77(+0.10%)
Nov 06, 2014 2619 2661 2604 2644 0 +28.44(+1.09%)
Nov 05, 2014 2594 2634 2580 2616 0 +38.68(+1.50%)
Nov 04, 2014 2581 2607 2552 2577 0 -12.31(-0.48%)
Nov 03, 2014 2584 2617 2570 2589 0 +3.91(+0.15%)
Oct 31, 2014 2548 2599 2523 2585 0 +42.65(+1.68%)
Oct 30, 2014 2509 2565 2495 2543 0 +64.27(+2.59%)
Oct 28, 2014 2405 2487 2395 2478 0 +84.71(+3.54%)
Oct 27, 2014 2400 2418 2375 2394 0 -19.71(-0.82%)
Oct 24, 2014 2421 2436 2394 2414 0 -6.38(-0.26%)
Oct 23, 2014 2392 2445 2368 2420 0 +12.35(+0.51%)
Oct 21, 2014 2355 2421 2348 2408 0 +92.20(+3.98%)
Oct 20, 2014 2276 2316 2272 2315 0 +30.65(+1.34%)
Oct 17, 2014 2285 2292 2278 2285 0 +21.12(+0.93%)
Oct 16, 2014 2206 2288 2201 2264 0 +17.99(+0.80%)
Oct 15, 2014 2207 2260 2169 2246 0 +7.91(+0.35%)
Oct 14, 2014 2218 2258 2205 2238 0 +28.41(+1.29%)
Oct 13, 2014 2243 2275 2202 2209 0 -28.53(-1.27%)
Oct 10, 2014 2278 2304 2230 2238 0 -41.96(-1.84%)
Oct 09, 2014 2345 2353 2271 2280 0 -69.97(-2.98%)
Oct 08, 2014 2297 2359 2267 2350 0 +44.76(+1.94%)
Oct 07, 2014 2355 2366 2296 2305 0 -61.97(-2.62%)
Oct 06, 2014 2391 2409 2359 2367 0 -11.54(-0.49%)
Oct 03, 2014 2387 2402 2361 2378 0 +6.45(+0.27%)
Oct 02, 2014 2352 2390 2330 2372 0 +17.30(+0.73%)
Oct 01, 2014 2400 2413 2341 2355 0 -54.35(-2.26%)
Sep 30, 2014 2432 2440 2394 2409 0 -26.01(-1.07%)
Sep 29, 2014 2421 2452 2408 2435 0 -12.50(-0.51%)
Sep 26, 2014 2434 2458 2421 2448 0 +14.04(+0.58%)
Sep 25, 2014 2447 2459 2416 2434 0 -67.51(-2.70%)
Sep 19, 2014 2541 2553 2493 2501 0 -32.34(-1.28%)
Sep 18, 2014 2544 2554 2525 2533 0 +2.15(+0.08%)
Sep 17, 2014 2543 2564 2516 2531 0 -11.07(-0.44%)
Sep 16, 2014 2524 2562 2515 2542 0 +16.61(+0.66%)
Sep 15, 2014 2539 2547 2509 2526 0 -13.37(-0.53%)
Sep 12, 2014 2568 2572 2528 2539 0 -30.18(-1.17%)
Sep 11, 2014 2551 2581 2545 2569 0 +6.17(+0.24%)
Sep 10, 2014 2556 2582 2542 2563 0 +3.08(+0.12%)
Sep 09, 2014 2580 2588 2546 2560 0 -21.82(-0.85%)
Sep 08, 2014 2593 2613 2565 2582 0 -14.38(-0.55%)
Sep 05, 2014 2603 2621 2577 2596 0 -13.71(-0.53%)
Sep 04, 2014 2613 2637 2587 2610 0 +5.74(+0.22%)
Sep 03, 2014 2616 2622 2590 2604 0 -3.28(-0.13%)
Sep 02, 2014 2606 2636 2590 2607 0 +2.94(+0.11%)
Aug 29, 2014 2604 2604 2604 0 +13.89(+0.54%)
Aug 28, 2014 2583 2603 2562 2591 0 +3.83(+0.15%)
Aug 27, 2014 2587 2606 2571 2587 0 +7.65(+0.30%)
Aug 26, 2014 2582 2605 2566 2579 0 +2.90(+0.11%)
Aug 25, 2014 2583 2593 2565 2576 0 +6.68(+0.26%)
Aug 22, 2014 2577 2586 2555 2570 0 -9.39(-0.36%)
Aug 21, 2014 2583 2598 2561 2579 0 +0.92(+0.04%)
Aug 20, 2014 2577 2590 2563 2578 0 -4.61(-0.18%)
Aug 19, 2014 2576 2598 2566 2583 0 +14.01(+0.55%)
Aug 18, 2014 2560 2590 2542 2569 0 +25.12(+0.99%)
Aug 15, 2014 2558 2566 2517 2544 0 -2.52(-0.10%)
Aug 14, 2014 2544 2559 2528 2546 0 +1.12(+0.04%)
Aug 13, 2014 2537 2559 2515 2545 0 +17.74(+0.70%)
Aug 12, 2014 2536 2550 2514 2527 0 -12.23(-0.48%)
Aug 11, 2014 2544 2567 2529 2539 0 +3.23(+0.13%)
Aug 08, 2014 2511 2543 2498 2536 0 +34.17(+1.37%)
Aug 07, 2014 2495 2524 2468 2502 0 +2.82(+0.11%)
Aug 06, 2014 2489 2533 2473 2499 0 +3.85(+0.15%)
Aug 05, 2014 2510 2531 2476 2495 0 -20.61(-0.82%)
Aug 04, 2014 2498 2528 2473 2516 0 +21.23(+0.85%)
Aug 01, 2014 2510 2523 2458 2495 0 -15.88(-0.63%)
Jul 31, 2014 2529 2562 2494 2511 0 -177.78(-6.61%)
Jul 23, 2014 2691 2711 2658 2688 0 +7.95(+0.30%)
Jul 22, 2014 2686 2735 2654 2680 0 -3.27(-0.12%)
Jul 21, 2014 2697 2708 2667 2684 0 -28.29(-1.04%)
Jul 18, 2014 2679 2718 2666 2712 0 +36.78(+1.37%)
Jul 17, 2014 2699 2720 2669 2675 0 -42.78(-1.57%)
Jul 16, 2014 2719 2736 2690 2718 0 +9.80(+0.36%)
Jul 15, 2014 2694 2739 2673 2708 0 -14.95(-0.55%)
Jul 14, 2014 2723 2739 2708 2723 0 +13.24(+0.49%)
Jul 11, 2014 2705 2721 2690 2710 0 +6.21(+0.23%)
Jul 10, 2014 2678 2721 2666 2704 0 -17.81(-0.65%)
Jul 09, 2014 2699 2735 2688 2721 0 +30.19(+1.12%)
Jul 08, 2014 2707 2713 2668 2691 0 -20.04(-0.74%)
Jul 07, 2014 2747 2753 2698 2711 0 -41.94(-1.52%)
Jul 03, 2014 2753 2753 2753 0 +13.06(+0.48%)
Jul 02, 2014 2730 2761 2718 2740 0 +1.74(+0.06%)
Jul 01, 2014 2728 2765 2715 2738 0 +16.76(+0.62%)
Jun 30, 2014 2708 2731 2688 2722 0 +12.75(+0.47%)
Jun 27, 2014 2671 2718 2666 2709 0 +27.69(+1.03%)
Jun 26, 2014 2684 2698 2651 2681 0 -5.80(-0.22%)
Jun 25, 2014 2654 2696 2649 2687 0 +25.33(+0.95%)
Jun 24, 2014 2693 2718 2656 2662 0 -40.07(-1.48%)
Jun 23, 2014 2712 2721 2691 2702 0 -8.98(-0.33%)
Jun 20, 2014 2706 2722 2691 2711 0 +14.47(+0.54%)
Jun 19, 2014 2686 2705 2669 2696 0 +12.27(+0.46%)
Jun 18, 2014 2687 2698 2658 2684 0 -1.53(-0.06%)
Jun 17, 2014 2673 2704 2658 2686 0 +8.44(+0.32%)
Jun 16, 2014 2671 2708 2656 2677 0 +22.86(+0.86%)
Jun 13, 2014 2629 2669 2616 2654 0 +18.37(+0.70%)
Jun 12, 2014 2662 2676 2621 2636 0 -31.59(-1.18%)
Jun 11, 2014 2696 2704 2655 2668 0 -39.60(-1.46%)
Jun 10, 2014 2692 2713 2666 2707 0 +9.59(+0.36%)
Jun 06, 2014 2668 2706 2657 2698 0 +36.70(+1.38%)
Jun 05, 2014 2625 2666 2608 2661 0 +41.87(+1.60%)
Jun 04, 2014 2608 2635 2593 2619 0 +7.27(+0.28%)
Jun 03, 2014 2615 2636 2596 2612 0 -13.87(-0.53%)
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