Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Synthetics Sector (CIX: MSECTOR111 )

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 (%)
Apr 30, 2020 1901 1916 1859 1870 0 -46.97(-2.45%)
Apr 29, 2020 1904 1959 1890 1917 0 +39.15(+2.08%)
Apr 28, 2020 1870 1915 1851 1878 0 +39.75(+2.16%)
Apr 27, 2020 1792 1851 1779 1838 0 +45.47(+2.54%)
Apr 24, 2020 1784 1810 1751 1793 0 +19.88(+1.12%)
Apr 23, 2020 1784 1824 1756 1773 0 +15.55(+0.88%)
Apr 22, 2020 1752 1780 1725 1758 0 +49.61(+2.90%)
Apr 21, 2020 1701 1740 1670 1708 0 -26.91(-1.55%)
Apr 20, 2020 1751 1795 1717 1735 0 -54.64(-3.05%)
Apr 17, 2020 1764 1811 1749 1789 0 +61.59(+3.56%)
Apr 16, 2020 1709 1736 1658 1728 0 +16.75(+0.98%)
Apr 15, 2020 1760 1775 1695 1711 0 -97.85(-5.41%)
Apr 14, 2020 1827 1853 1781 1809 0 +27.51(+1.54%)
Apr 13, 2020 1817 1843 1730 1781 0 -59.95(-3.26%)
Apr 09, 2020 1784 1881 1757 1841 0 +85.49(+4.87%)
Apr 08, 2020 1684 1769 1662 1756 0 +79.24(+4.73%)
Apr 07, 2020 1699 1764 1652 1677 0 +27.80(+1.69%)
Apr 06, 2020 1601 1666 1574 1649 0 +124.74(+8.18%)
Apr 03, 2020 1558 1595 1514 1524 0 -43.42(-2.77%)
Apr 02, 2020 1565 1637 1535 1568 0 +10.98(+0.71%)
Apr 01, 2020 1572 1617 1521 1557 0 -68.28(-4.20%)
Mar 31, 2020 1621 1680 1593 1625 0 -12.28(-0.75%)
Mar 30, 2020 1618 1674 1579 1637 0 +25.63(+1.59%)
Mar 27, 2020 1629 1665 1581 1612 0 -97.17(-5.69%)
Mar 26, 2020 1659 1732 1621 1709 0 +64.99(+3.95%)
Mar 25, 2020 1548 1711 1512 1644 0 +80.47(+5.15%)
Mar 24, 2020 1499 1603 1478 1563 0 +149.98(+10.61%)
Mar 23, 2020 1438 1500 1358 1413 0 -44.58(-3.06%)
Mar 20, 2020 1606 1633 1428 1458 0 -103.59(-6.63%)
Mar 19, 2020 1542 1647 1476 1561 0 +0.30(+0.02%)
Mar 18, 2020 1553 1648 1425 1561 0 -100.25(-6.03%)
Mar 17, 2020 1586 1699 1495 1661 0 +104.49(+6.71%)
Mar 16, 2020 1592 1664 1518 1557 0 -195.50(-11.16%)
Mar 13, 2020 1760 1790 1627 1752 0 +113.47(+6.92%)
Mar 12, 2020 1672 1743 1571 1639 0 -171.04(-9.45%)
Mar 11, 2020 1886 1895 1783 1810 0 -121.40(-6.29%)
Mar 10, 2020 1934 1963 1853 1931 0 +95.67(+5.21%)
Mar 09, 2020 1876 1920 1791 1836 0 -192.63(-9.50%)
Mar 06, 2020 2022 2069 1990 2028 0 -57.34(-2.75%)
Mar 05, 2020 2087 2134 2058 2086 0 -55.86(-2.61%)
Mar 04, 2020 2119 2157 2085 2142 0 +64.35(+3.10%)
Mar 03, 2020 2092 2144 2018 2077 0 -27.46(-1.30%)
Mar 02, 2020 2071 2116 2030 2105 0 +52.75(+2.57%)
Feb 28, 2020 1998 2070 1964 2052 0 -2.36(-0.11%)
Feb 27, 2020 2077 2137 2035 2054 0 -72.91(-3.43%)
Feb 26, 2020 2158 2194 2103 2127 0 -29.12(-1.35%)
Feb 25, 2020 2253 2262 2138 2156 0 -81.49(-3.64%)
Feb 24, 2020 2236 2268 2189 2238 0 -86.53(-3.72%)
Feb 21, 2020 2339 2357 2301 2324 0 -40.46(-1.71%)
Feb 20, 2020 2296 2418 2284 2365 0 +60.84(+2.64%)
Feb 19, 2020 2288 2329 2277 2304 0 +14.23(+0.62%)
Feb 18, 2020 2309 2322 2257 2290 0 -27.17(-1.17%)
Feb 14, 2020 2329 2355 2301 2317 0 -3.34(-0.14%)
Feb 13, 2020 2296 2350 2252 2320 0 -18.17(-0.78%)
Feb 12, 2020 2330 2360 2313 2338 0 +44.36(+1.93%)
Feb 11, 2020 2282 2318 2261 2294 0 +36.78(+1.63%)
Feb 10, 2020 2271 2290 2246 2257 0 -20.21(-0.89%)
Feb 07, 2020 2316 2324 2263 2277 0 -57.47(-2.46%)
Feb 06, 2020 2361 2379 2322 2335 0 -19.10(-0.81%)
Feb 05, 2020 2355 2388 2310 2354 0 +2.66(+0.11%)
Feb 04, 2020 2276 2381 2266 2351 0 +118.36(+5.30%)
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.