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 (%)
Jan 31, 2018 2631 2647 2601 2631 0 +11.29(+0.43%)
Jan 30, 2018 2631 2649 2603 2620 0 -19.23(-0.73%)
Jan 29, 2018 2679 2692 2618 2639 0 -47.60(-1.77%)
Jan 26, 2018 2694 2721 2649 2686 0 +1.37(+0.05%)
Jan 25, 2018 2686 2723 2649 2685 0 +44.16(+1.67%)
Jan 24, 2018 2641 2668 2619 2641 0 +2.76(+0.10%)
Jan 23, 2018 2652 2668 2613 2638 0 -15.46(-0.58%)
Jan 22, 2018 2663 2677 2634 2654 0 -14.24(-0.53%)
Jan 19, 2018 2682 2702 2649 2668 0 -4.69(-0.18%)
Jan 18, 2018 2678 2704 2636 2672 0 -46.44(-1.71%)
Jan 17, 2018 2734 2755 2690 2719 0 +24.76(+0.92%)
Jan 16, 2018 2766 2776 2664 2694 0 -67.24(-2.44%)
Jan 12, 2018 2761 2761 2761 2761 0 -3.58(-0.13%)
Jan 11, 2018 2746 2781 2729 2765 0 +38.64(+1.42%)
Jan 10, 2018 2733 2747 2708 2726 0 -13.87(-0.51%)
Jan 09, 2018 2755 2775 2731 2740 0 -8.22(-0.30%)
Jan 08, 2018 2747 2766 2727 2748 0 +5.88(+0.21%)
Jan 05, 2018 2725 2754 2710 2743 0 +35.96(+1.33%)
Jan 04, 2018 2714 2741 2696 2707 0 +14.62(+0.54%)
Jan 03, 2018 2682 2708 2663 2692 0 +17.94(+0.67%)
Jan 02, 2018 2640 2681 2634 2674 0 +45.83(+1.74%)
Dec 29, 2017 2628 2628 2628 2628 0 -8.48(-0.32%)
Dec 28, 2017 2629 2644 2613 2637 0 +11.25(+0.43%)
Dec 27, 2017 2623 2641 2607 2625 0 +6.45(+0.25%)
Dec 26, 2017 2630 2635 2605 2619 0 -9.18(-0.35%)
Dec 22, 2017 2625 2638 2611 2628 0 +5.02(+0.19%)
Dec 21, 2017 2638 2654 2612 2623 0 -6.51(-0.25%)
Dec 20, 2017 2634 2650 2612 2630 0 +8.41(+0.32%)
Dec 19, 2017 2629 2639 2603 2621 0 +11.09(+0.42%)
Dec 18, 2017 2599 2637 2572 2610 0 +69.57(+2.74%)
Dec 15, 2017 2534 2560 2520 2541 0 +18.35(+0.73%)
Dec 14, 2017 2565 2568 2515 2522 0 -39.77(-1.55%)
Dec 13, 2017 2558 2583 2538 2562 0 +15.03(+0.59%)
Dec 12, 2017 2544 2571 2533 2547 0 -5.56(-0.22%)
Dec 11, 2017 2546 2570 2533 2553 0 +16.10(+0.63%)
Dec 08, 2017 2551 2566 2526 2536 0 +8.88(+0.35%)
Dec 07, 2017 2509 2549 2497 2528 0 +17.39(+0.69%)
Dec 06, 2017 2538 2553 2498 2510 0 -57.16(-2.23%)
Dec 05, 2017 2568 2595 2543 2567 0 -11.84(-0.46%)
Dec 04, 2017 2610 2620 2573 2579 0 -6.17(-0.24%)
Dec 01, 2017 2615 2620 2561 2585 0 -30.97(-1.18%)
Nov 30, 2017 2610 2643 2585 2616 0 +12.23(+0.47%)
Nov 29, 2017 2636 2647 2580 2604 0 -33.99(-1.29%)
Nov 28, 2017 2596 2648 2581 2638 0 +46.14(+1.78%)
Nov 27, 2017 2602 2629 2581 2592 0 -15.97(-0.61%)
Nov 24, 2017 2601 2622 2595 2608 0 +13.49(+0.52%)
Nov 22, 2017 2612 2626 2582 2594 0 -6.18(-0.24%)
Nov 21, 2017 2589 2618 2578 2601 0 +35.53(+1.39%)
Nov 20, 2017 2567 2594 2547 2565 0 -23.79(-0.92%)
Nov 17, 2017 2565 2600 2554 2589 0 +22.79(+0.89%)
Nov 16, 2017 2551 2580 2534 2566 0 +37.44(+1.48%)
Nov 15, 2017 2548 2556 2501 2529 0 -36.33(-1.42%)
Nov 14, 2017 2574 2588 2548 2565 0 -31.06(-1.20%)
Nov 13, 2017 2555 2606 2543 2596 0 +23.49(+0.91%)
Nov 10, 2017 2568 2594 2554 2572 0 -4.40(-0.17%)
Nov 09, 2017 2598 2613 2557 2577 0 -45.09(-1.72%)
Nov 08, 2017 2613 2639 2595 2622 0 +10.94(+0.42%)
Nov 07, 2017 2603 2630 2586 2611 0 +21.48(+0.83%)
Nov 06, 2017 2591 2611 2571 2590 0 +0.44(+0.02%)
Nov 03, 2017 2580 2603 2549 2589 0 +5.27(+0.20%)
Nov 02, 2017 2614 2630 2556 2584 0 -34.32(-1.31%)
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.