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, 2015 1902 1911 1866 1879 0 -39.86(-2.08%)
Apr 29, 2015 1880 1928 1874 1919 0 +11.51(+0.60%)
Apr 28, 2015 1904 1921 1888 1907 0 -4.01(-0.21%)
Apr 27, 2015 1913 1930 1889 1911 0 +26.88(+1.43%)
Apr 24, 2015 1882 1895 1866 1884 0 +14.59(+0.78%)
Apr 23, 2015 1859 1878 1848 1870 0 +19.91(+1.08%)
Apr 22, 2015 1851 1859 1833 1850 0 +4.82(+0.26%)
Apr 21, 2015 1856 1863 1837 1845 0 -8.61(-0.46%)
Apr 20, 2015 1848 1865 1834 1853 0 +13.69(+0.74%)
Apr 17, 2015 1848 1858 1831 1840 0 -22.61(-1.21%)
Apr 16, 2015 1859 1876 1846 1862 0 +10.63(+0.57%)
Apr 15, 2015 1845 1867 1835 1852 0 +9.34(+0.51%)
Apr 14, 2015 1845 1853 1828 1842 0 -10.38(-0.56%)
Apr 13, 2015 1857 1873 1842 1853 0 -2.29(-0.12%)
Apr 10, 2015 1862 1868 1841 1855 0 -5.22(-0.28%)
Apr 09, 2015 1850 1870 1835 1860 0 +27.75(+1.51%)
Apr 08, 2015 1832 1845 1820 1833 0 +15.82(+0.87%)
Apr 07, 2015 1813 1831 1808 1817 0 +3.71(+0.20%)
Apr 06, 2015 1798 1823 1790 1813 0 +13.29(+0.74%)
Apr 02, 2015 1800 1800 1800 1800 0 +16.11(+0.90%)
Apr 01, 2015 1782 1795 1765 1784 0 +2.44(+0.14%)
Mar 31, 2015 1780 1793 1769 1781 0 -6.84(-0.38%)
Mar 30, 2015 1776 1798 1768 1788 0 +28.14(+1.60%)
Mar 27, 2015 1766 1779 1752 1760 0 -5.75(-0.33%)
Mar 26, 2015 1769 1782 1756 1766 0 -2.02(-0.11%)
Mar 25, 2015 1790 1802 1765 1768 0 -17.92(-1.00%)
Mar 24, 2015 1784 1807 1776 1786 0 -3.70(-0.21%)
Mar 23, 2015 1790 1806 1779 1789 0 +2.95(+0.17%)
Mar 20, 2015 1768 1807 1756 1786 0 +13.41(+0.76%)
Mar 19, 2015 1790 1800 1766 1773 0 -31.20(-1.73%)
Mar 18, 2015 1794 1833 1738 1804 0 +1.99(+0.11%)
Mar 17, 2015 1810 1816 1787 1802 0 -15.92(-0.88%)
Mar 16, 2015 1828 1834 1801 1818 0 +3.10(+0.17%)
Mar 13, 2015 1835 1840 1803 1815 0 -28.01(-1.52%)
Mar 12, 2015 1833 1852 1824 1843 0 +15.34(+0.84%)
Mar 11, 2015 1831 1849 1819 1828 0 -0.17(-0.01%)
Mar 10, 2015 1838 1850 1817 1828 0 -28.02(-1.51%)
Mar 09, 2015 1857 1870 1846 1856 0 +0.97(+0.05%)
Mar 06, 2015 1866 1880 1849 1855 0 -25.13(-1.34%)
Mar 05, 2015 1888 1893 1869 1880 0 -8.32(-0.44%)
Mar 04, 2015 1888 1899 1872 1888 0 -14.89(-0.78%)
Mar 03, 2015 1907 1911 1896 1903 0 -19.06(-0.99%)
Mar 02, 2015 1900 1926 1880 1922 0 +22.30(+1.17%)
Feb 27, 2015 1905 1915 1894 1900 0 +1.69(+0.09%)
Feb 26, 2015 1899 1910 1888 1898 0 -6.77(-0.36%)
Feb 25, 2015 1903 1914 1895 1905 0 +5.98(+0.31%)
Feb 24, 2015 1899 1909 1886 1899 0 +4.49(+0.24%)
Feb 23, 2015 1894 1907 1881 1894 0 -10.67(-0.56%)
Feb 20, 2015 1897 1912 1875 1905 0 +6.07(+0.32%)
Feb 19, 2015 1873 1907 1865 1899 0 +12.60(+0.67%)
Feb 18, 2015 1886 1900 1866 1886 0 -1.90(-0.10%)
Feb 17, 2015 1876 1898 1864 1888 0 +8.97(+0.48%)
Feb 13, 2015 1879 1879 1879 1879 0 +23.20(+1.25%)
Feb 12, 2015 1837 1866 1832 1856 0 +34.45(+1.89%)
Feb 11, 2015 1820 1835 1806 1822 0 -4.35(-0.24%)
Feb 10, 2015 1832 1840 1814 1826 0 -5.99(-0.33%)
Feb 09, 2015 1830 1845 1818 1832 0 -1.94(-0.11%)
Feb 06, 2015 1824 1846 1816 1834 0 +3.74(+0.20%)
Feb 05, 2015 1811 1835 1798 1830 0 +29.29(+1.63%)
Feb 04, 2015 1802 1821 1790 1801 0 -11.89(-0.66%)
Feb 03, 2015 1796 1818 1782 1813 0 +33.06(+1.86%)
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.