Rockland County Index (CIX: ROCKLAND )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	1299	1308	1295	1300	0	+8.86(+0.69%)
May 30, 2017	1280	1296	1279	1291	0	+9.89(+0.77%)
May 26, 2017	1283	1286	1278	1282	0	-4.15(-0.32%)
May 25, 2017	1283	1289	1280	1286	0	+3.60(+0.28%)
May 24, 2017	1285	1289	1276	1282	0	-2.44(-0.19%)
May 23, 2017	1284	1289	1281	1285	0	+0.51(+0.04%)
May 22, 2017	1283	1288	1280	1284	0	+5.30(+0.41%)
May 19, 2017	1275	1282	1268	1279	0	+8.65(+0.68%)
May 18, 2017	1259	1277	1255	1270	0	+9.98(+0.79%)
May 17, 2017	1281	1279	1259	1260	0	-20.84(-1.63%)
May 16, 2017	1291	1295	1278	1281	0	-3.34(-0.26%)
May 15, 2017	1286	1291	1279	1284	0	-1.08(-0.08%)
May 12, 2017	1285	1290	1279	1285	0	+6.85(+0.54%)
May 11, 2017	1278	1283	1272	1278	0	-3.35(-0.26%)
May 10, 2017	1278	1286	1275	1282	0	+4.06(+0.32%)
May 09, 2017	1284	1286	1274	1278	0	-4.37(-0.34%)
May 08, 2017	1286	1288	1276	1282	0	-0.41(-0.03%)
May 05, 2017	1272	1286	1268	1283	0	+14.10(+1.11%)
May 04, 2017	1274	1276	1261	1268	0	-5.20(-0.41%)
May 03, 2017	1279	1282	1266	1274	0	-5.48(-0.43%)
May 02, 2017	1280	1284	1274	1279	0	+2.90(+0.23%)
May 01, 2017	1284	1287	1275	1276	0	-6.23(-0.49%)
Apr 28, 2017	1289	1294	1278	1282	0	-9.31(-0.72%)
Apr 27, 2017	1300	1305	1287	1292	0	-7.22(-0.56%)
Apr 26, 2017	1287	1304	1283	1299	0	+10.56(+0.82%)
Apr 25, 2017	1292	1299	1282	1288	0	+3.98(+0.31%)
Apr 24, 2017	1285	1289	1278	1284	0	+8.07(+0.63%)
Apr 21, 2017	1285	1291	1273	1276	0	-13.46(-1.04%)
Apr 20, 2017	1284	1296	1277	1290	0	+1.22(+0.09%)
Apr 19, 2017	1295	1299	1287	1289	0	-3.18(-0.25%)
Apr 18, 2017	1288	1298	1284	1292	0	+0.73(+0.06%)
Apr 17, 2017	1288	1297	1286	1291	0	+4.04(+0.31%)
Apr 13, 2017	1293	1299	1286	1287	0	-10.20(-0.79%)
Apr 12, 2017	1291	1299	1286	1297	0	+3.68(+0.28%)
Apr 11, 2017	1293	1296	1285	1294	0	+2.40(+0.19%)
Apr 10, 2017	1296	1299	1288	1291	0	-3.53(-0.27%)
Apr 07, 2017	1293	1302	1290	1295	0	+0.70(+0.05%)
Apr 06, 2017	1300	1303	1290	1294	0	-13.26(-1.01%)
Apr 05, 2017	1316	1320	1306	1307	0	-8.45(-0.64%)
Apr 04, 2017	1311	1318	1306	1316	0	+4.14(+0.32%)
Apr 03, 2017	1309	1317	1301	1312	0	+3.47(+0.27%)
Mar 31, 2017	1315	1317	1307	1308	0	-7.15(-0.54%)
Mar 30, 2017	1310	1321	1307	1315	0	+3.92(+0.30%)
Mar 29, 2017	1314	1319	1310	1311	0	-3.35(-0.25%)
Mar 28, 2017	1310	1318	1304	1315	0	+2.78(+0.21%)
Mar 27, 2017	1313	1321	1304	1312	0	-2.11(-0.16%)
Mar 24, 2017	1315	1320	1309	1314	0	-0.08(-0.01%)
Mar 23, 2017	1314	1322	1308	1314	0	+0.90(+0.07%)
Mar 22, 2017	1322	1324	1306	1313	0	-8.78(-0.66%)
Mar 21, 2017	1337	1340	1319	1322	0	-11.18(-0.84%)
Mar 20, 2017	1339	1343	1331	1333	0	-4.28(-0.32%)
Mar 17, 2017	1338	1342	1331	1337	0	+3.70(+0.28%)
Mar 16, 2017	1336	1340	1329	1334	0	-3.17(-0.24%)
Mar 15, 2017	1321	1340	1319	1337	0	+15.10(+1.14%)
Mar 14, 2017	1325	1329	1319	1322	0	-6.34(-0.48%)
Mar 13, 2017	1326	1330	1321	1328	0	+1.53(+0.12%)
Mar 10, 2017	1323	1330	1318	1327	0	+7.94(+0.60%)
Mar 09, 2017	1316	1325	1312	1319	0	+4.78(+0.36%)
Mar 08, 2017	1316	1319	1310	1314	0	-3.46(-0.26%)
Mar 07, 2017	1319	1325	1311	1317	0	-10.01(-0.75%)
Mar 06, 2017	1326	1330	1321	1327	0	-2.59(-0.19%)
Mar 03, 2017	1328	1332	1322	1330	0	+3.72(+0.28%)
Mar 02, 2017	1322	1331	1318	1326	0	-3.43(-0.26%)