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 (%)
Dec 31, 2018 2168 2184 2153 2173 0 +6.18(+0.29%)
Dec 28, 2018 2179 2193 2156 2167 0 -5.52(-0.25%)
Dec 27, 2018 2148 2177 2133 2173 0 +5.02(+0.23%)
Dec 26, 2018 2127 2170 2110 2168 0 +48.13(+2.27%)
Dec 24, 2018 2138 2149 2111 2120 0 -21.20(-0.99%)
Dec 21, 2018 2149 2172 2131 2141 0 -8.23(-0.38%)
Dec 20, 2018 2171 2183 2124 2149 0 -31.60(-1.45%)
Dec 19, 2018 2196 2217 2171 2181 0 -10.45(-0.48%)
Dec 18, 2018 2198 2211 2185 2191 0 +1.63(+0.07%)
Dec 17, 2018 2217 2227 2180 2189 0 -30.11(-1.36%)
Dec 14, 2018 2224 2241 2207 2219 0 -17.93(-0.80%)
Dec 13, 2018 2246 2256 2229 2237 0 -7.28(-0.32%)
Dec 12, 2018 2257 2268 2240 2245 0 +7.74(+0.35%)
Dec 11, 2018 2257 2270 2230 2237 0 -4.91(-0.22%)
Dec 10, 2018 2239 2254 2218 2242 0 +1.79(+0.08%)
Dec 07, 2018 2271 2285 2234 2240 0 -27.54(-1.21%)
Dec 06, 2018 2267 2277 2236 2268 0 -17.31(-0.76%)
Dec 04, 2018 2333 2342 2281 2285 0 -48.71(-2.09%)
Dec 03, 2018 2330 2353 2317 2334 0 +32.37(+1.41%)
Nov 30, 2018 2292 2312 2285 2301 0 +1.37(+0.06%)
Nov 29, 2018 2296 2311 2281 2300 0 +0.41(+0.02%)
Nov 28, 2018 2278 2304 2264 2299 0 +25.78(+1.13%)
Nov 27, 2018 2284 2301 2261 2274 0 -13.56(-0.59%)
Nov 26, 2018 2294 2309 2277 2287 0 -1.88(-0.08%)
Nov 23, 2018 2280 2301 2271 2289 0 -3.46(-0.15%)
Nov 21, 2018 2293 2293 2293 2293 0 +16.70(+0.73%)
Nov 20, 2018 2295 2303 2267 2276 0 -34.65(-1.50%)
Nov 19, 2018 2324 2343 2304 2311 0 -23.98(-1.03%)
Nov 16, 2018 2335 2349 2315 2335 0 -5.91(-0.25%)
Nov 15, 2018 2316 2348 2307 2340 0 +18.37(+0.79%)
Nov 14, 2018 2322 2338 2312 2322 0 +6.56(+0.28%)
Nov 13, 2018 2325 2342 2309 2316 0 -3.11(-0.13%)
Nov 12, 2018 2347 2352 2314 2319 0 -28.90(-1.23%)
Nov 09, 2018 2362 2371 2331 2348 0 -28.31(-1.19%)
Nov 08, 2018 2381 2396 2354 2376 0 -17.86(-0.75%)
Nov 07, 2018 2398 2414 2372 2394 0 -0.86(-0.04%)
Nov 06, 2018 2384 2411 2369 2395 0 +8.76(+0.37%)
Nov 05, 2018 2386 2402 2370 2386 0 -7.52(-0.31%)
Nov 02, 2018 2391 2417 2377 2393 0 +6.78(+0.28%)
Nov 01, 2018 2345 2397 2333 2387 0 +58.61(+2.52%)
Oct 31, 2018 2316 2342 2305 2328 0 +19.65(+0.85%)
Oct 30, 2018 2291 2334 2253 2308 0 +26.53(+1.16%)
Oct 29, 2018 2314 2348 2264 2282 0 -11.90(-0.52%)
Oct 26, 2018 2274 2320 2254 2294 0 +38.77(+1.72%)
Oct 24, 2018 2284 2313 2246 2255 0 -53.23(-2.31%)
Oct 23, 2018 2303 2329 2264 2308 0 -33.86(-1.45%)
Oct 22, 2018 2328 2380 2278 2342 0 +49.15(+2.14%)
Oct 19, 2018 2303 2329 2278 2293 0 -4.30(-0.19%)
Oct 18, 2018 2351 2362 2275 2297 0 -9.61(-0.42%)
Oct 17, 2018 2332 2345 2294 2307 0 -22.42(-0.96%)
Oct 16, 2018 2299 2337 2276 2329 0 +44.79(+1.96%)
Oct 15, 2018 2280 2314 2264 2284 0 +4.77(+0.21%)
Oct 12, 2018 2301 2317 2262 2280 0 +19.38(+0.86%)
Oct 11, 2018 2294 2312 2248 2260 0 -50.35(-2.18%)
Oct 10, 2018 2363 2376 2304 2311 0 -64.10(-2.70%)
Oct 09, 2018 2419 2429 2369 2375 0 -59.95(-2.46%)
Oct 08, 2018 2423 2449 2407 2435 0 -9.63(-0.39%)
Oct 05, 2018 2462 2483 2429 2444 0 -28.76(-1.16%)
Oct 04, 2018 2490 2498 2441 2473 0 -17.99(-0.72%)
Oct 03, 2018 2504 2525 2474 2491 0 -1.06(-0.04%)
Oct 02, 2018 2466 2505 2453 2492 0 +4.28(+0.17%)
Oct 01, 2018 2468 2506 2450 2488 0 +53.59(+2.20%)
Sep 28, 2018 2432 2458 2418 2434 0 -14.86(-0.61%)
Sep 27, 2018 2459 2476 2433 2449 0 -5.14(-0.21%)
Sep 26, 2018 2463 2485 2443 2454 0 -7.41(-0.30%)
Sep 25, 2018 2486 2497 2451 2462 0 -21.74(-0.88%)
Sep 24, 2018 2510 2527 2477 2483 0 -33.80(-1.34%)
Sep 21, 2018 2533 2547 2504 2517 0 -3.63(-0.14%)
Sep 20, 2018 2508 2533 2488 2521 0 +31.24(+1.25%)
Sep 19, 2018 2468 2518 2460 2490 0 +59.26(+2.44%)
Sep 18, 2018 2435 2449 2414 2430 0 +3.63(+0.15%)
Sep 17, 2018 2412 2449 2403 2427 0 +19.02(+0.79%)
Sep 14, 2018 2422 2440 2390 2408 0 -11.85(-0.49%)
Sep 13, 2018 2406 2433 2385 2419 0 +41.26(+1.73%)
Sep 12, 2018 2363 2395 2353 2378 0 +14.96(+0.63%)
Sep 11, 2018 2341 2376 2322 2363 0 +7.12(+0.30%)
Sep 10, 2018 2363 2376 2345 2356 0 +1.26(+0.05%)
Sep 07, 2018 2356 2375 2329 2355 0 -13.62(-0.58%)
Sep 06, 2018 2366 2393 2344 2368 0 +5.13(+0.22%)
Sep 05, 2018 2365 2384 2346 2363 0 -12.98(-0.55%)
Sep 04, 2018 2390 2400 2351 2376 0 -20.64(-0.86%)
Aug 31, 2018 2397 2397 2397 2397 0 -0.07(-0.00%)
Aug 30, 2018 2420 2425 2381 2397 0 -30.13(-1.24%)
Aug 29, 2018 2409 2438 2391 2427 0 +6.96(+0.29%)
Aug 28, 2018 2438 2450 2410 2420 0 -10.12(-0.42%)
Aug 27, 2018 2423 2452 2410 2430 0 +20.12(+0.83%)
Aug 24, 2018 2401 2425 2382 2410 0 +26.16(+1.10%)
Aug 23, 2018 2404 2413 2369 2384 0 -20.17(-0.84%)
Aug 22, 2018 2428 2437 2395 2404 0 -26.46(-1.09%)
Aug 21, 2018 2430 2450 2417 2431 0 +8.74(+0.36%)
Aug 20, 2018 2411 2436 2401 2422 0 +18.89(+0.79%)
Aug 17, 2018 2388 2413 2374 2403 0 +8.95(+0.37%)
Aug 16, 2018 2394 2421 2379 2394 0 +11.74(+0.49%)
Aug 15, 2018 2394 2403 2348 2382 0 -34.87(-1.44%)
Aug 14, 2018 2425 2447 2402 2417 0 +3.59(+0.15%)
Aug 13, 2018 2440 2454 2405 2414 0 -25.83(-1.06%)
Aug 10, 2018 2458 2466 2426 2439 0 -44.07(-1.77%)
Aug 09, 2018 2483 2508 2465 2484 0 +4.90(+0.20%)
Aug 08, 2018 2475 2495 2453 2479 0 +21.85(+0.89%)
Aug 07, 2018 2471 2490 2443 2457 0 -1.11(-0.05%)
Aug 06, 2018 2446 2486 2417 2458 0 -55.24(-2.20%)
Aug 03, 2018 2500 2529 2490 2513 0 +14.33(+0.57%)
Aug 02, 2018 2496 2516 2469 2499 0 -14.37(-0.57%)
Aug 01, 2018 2546 2557 2496 2513 0 -33.71(-1.32%)
Jul 31, 2018 2509 2557 2495 2547 0 +46.14(+1.85%)
Jul 30, 2018 2514 2535 2487 2501 0 -11.13(-0.44%)
Jul 27, 2018 2517 2533 2495 2512 0 -2.70(-0.11%)
Jul 26, 2018 2479 2532 2470 2515 0 +10.26(+0.41%)
Jul 25, 2018 2487 2508 2461 2504 0 +26.81(+1.08%)
Jul 24, 2018 2476 2499 2459 2478 0 +18.91(+0.77%)
Jul 23, 2018 2495 2502 2446 2459 0 -46.97(-1.87%)
Jul 20, 2018 2500 2529 2484 2506 0 -13.71(-0.54%)
Jul 19, 2018 2505 2528 2480 2519 0 -2.69(-0.11%)
Jul 18, 2018 2530 2550 2503 2522 0 -6.95(-0.27%)
Jul 17, 2018 2508 2539 2497 2529 0 +19.24(+0.77%)
Jul 16, 2018 2528 2539 2498 2510 0 -7.88(-0.31%)
Jul 13, 2018 2503 2534 2494 2518 0 +8.33(+0.33%)
Jul 12, 2018 2515 2522 2478 2509 0 +19.99(+0.80%)
Jul 11, 2018 2495 2513 2472 2489 0 -38.72(-1.53%)
Jul 10, 2018 2514 2539 2498 2528 0 +17.42(+0.69%)
Jul 09, 2018 2504 2528 2499 2511 0 +18.84(+0.76%)
Jul 06, 2018 2461 2510 2454 2492 0 +26.09(+1.06%)
Jul 05, 2018 2469 2485 2442 2466 0 +34.88(+1.43%)
Jul 03, 2018 2431 2431 2431 2431 0 +2.70(+0.11%)
Jul 02, 2018 2418 2445 2400 2428 0 -7.11(-0.29%)
Jun 29, 2018 2439 2470 2421 2435 0 +15.84(+0.65%)
Jun 28, 2018 2413 2434 2382 2419 0 +11.57(+0.48%)
Jun 27, 2018 2429 2458 2402 2408 0 -9.03(-0.37%)
Jun 26, 2018 2420 2435 2397 2417 0 +0.62(+0.03%)
Jun 25, 2018 2459 2464 2399 2416 0 -42.92(-1.75%)
Jun 22, 2018 2444 2473 2433 2459 0 +32.31(+1.33%)
Jun 21, 2018 2428 2447 2414 2427 0 -0.92(-0.04%)
Jun 20, 2018 2434 2448 2408 2428 0 -15.51(-0.63%)
Jun 19, 2018 2459 2464 2422 2443 0 -42.97(-1.73%)
Jun 18, 2018 2489 2501 2473 2486 0 -32.01(-1.27%)
Jun 15, 2018 2518 2532 2498 2518 0 -0.81(-0.03%)
Jun 14, 2018 2518 2537 2503 2519 0 +6.89(+0.27%)
Jun 13, 2018 2531 2542 2502 2512 0 -16.34(-0.65%)
Jun 12, 2018 2539 2558 2517 2528 0 -0.52(-0.02%)
Jun 11, 2018 2530 2548 2513 2529 0 -1.67(-0.07%)
Jun 08, 2018 2519 2540 2505 2531 0 +2.80(+0.11%)
Jun 07, 2018 2543 2555 2514 2528 0 -24.91(-0.98%)
Jun 06, 2018 2524 2562 2497 2553 0 +36.67(+1.46%)
Jun 05, 2018 2517 2537 2502 2516 0 +5.35(+0.21%)
Jun 04, 2018 2511 2528 2489 2511 0 +1.20(+0.05%)
Jun 01, 2018 2508 2530 2485 2509 0 +15.96(+0.64%)
May 31, 2018 2506 2519 2478 2494 0 -4.63(-0.19%)
May 30, 2018 2477 2511 2465 2498 0 +39.89(+1.62%)
May 29, 2018 2476 2496 2444 2458 0 -37.04(-1.48%)
May 25, 2018 2495 2495 2495 2495 0 +2.95(+0.12%)
May 24, 2018 2531 2537 2472 2492 0 -48.48(-1.91%)
May 23, 2018 2528 2555 2514 2541 0 -7.62(-0.30%)
May 22, 2018 2583 2598 2542 2548 0 -31.28(-1.21%)
May 21, 2018 2592 2610 2568 2580 0 +11.52(+0.45%)
May 18, 2018 2567 2594 2559 2568 0 -2.26(-0.09%)
May 17, 2018 2572 2600 2537 2570 0 -2.46(-0.10%)
May 16, 2018 2559 2591 2546 2573 0 +18.07(+0.71%)
May 15, 2018 2536 2573 2514 2555 0 +6.57(+0.26%)
May 14, 2018 2550 2574 2531 2548 0 +6.44(+0.25%)
May 11, 2018 2534 2568 2523 2542 0 +0.12(+0.00%)
May 10, 2018 2528 2571 2500 2542 0 +22.13(+0.88%)
May 09, 2018 2504 2540 2476 2520 0 +26.14(+1.05%)
May 08, 2018 2489 2512 2470 2493 0 -6.43(-0.26%)
May 07, 2018 2520 2549 2483 2500 0 -26.39(-1.04%)
May 04, 2018 2484 2542 2475 2526 0 +31.00(+1.24%)
May 03, 2018 2485 2522 2459 2495 0 +5.16(+0.21%)
May 02, 2018 2512 2530 2475 2490 0 -15.97(-0.64%)
May 01, 2018 2498 2520 2461 2506 0 +4.27(+0.17%)
Apr 30, 2018 2529 2544 2494 2502 0 -19.21(-0.76%)
Apr 27, 2018 2537 2553 2495 2521 0 -18.17(-0.72%)
Apr 26, 2018 2503 2554 2475 2539 0 +52.11(+2.10%)
Apr 25, 2018 2506 2528 2460 2487 0 +15.27(+0.62%)
Apr 24, 2018 2523 2535 2441 2472 0 -44.42(-1.77%)
Apr 23, 2018 2520 2538 2500 2516 0 -13.83(-0.55%)
Apr 20, 2018 2531 2550 2504 2530 0 -7.31(-0.29%)
Apr 19, 2018 2546 2565 2509 2537 0 -2.65(-0.10%)
Apr 18, 2018 2524 2561 2507 2540 0 +18.99(+0.75%)
Apr 17, 2018 2495 2531 2477 2521 0 +40.65(+1.64%)
Apr 16, 2018 2452 2490 2430 2480 0 +47.95(+1.97%)
Apr 13, 2018 2448 2457 2418 2432 0 +4.28(+0.18%)
Apr 12, 2018 2415 2443 2401 2428 0 +27.86(+1.16%)
Apr 11, 2018 2395 2419 2378 2400 0 -16.45(-0.68%)
Apr 10, 2018 2408 2440 2385 2417 0 +48.74(+2.06%)
Apr 09, 2018 2376 2399 2350 2368 0 +13.93(+0.59%)
Apr 06, 2018 2386 2411 2336 2354 0 -50.69(-2.11%)
Apr 05, 2018 2376 2425 2367 2405 0 +40.18(+1.70%)
Apr 04, 2018 2295 2369 2279 2365 0 +29.57(+1.27%)
Apr 03, 2018 2310 2346 2290 2335 0 +29.24(+1.27%)
Apr 02, 2018 2348 2361 2285 2306 0 -50.53(-2.14%)
Mar 29, 2018 2356 2356 2356 2356 0 +45.97(+1.99%)
Mar 28, 2018 2342 2351 2296 2310 0 -27.09(-1.16%)
Mar 27, 2018 2368 2388 2324 2337 0 -30.77(-1.30%)
Mar 26, 2018 2361 2383 2329 2368 0 +44.01(+1.89%)
Mar 23, 2018 2362 2395 2314 2324 0 -31.44(-1.33%)
Mar 22, 2018 2404 2423 2349 2356 0 -68.84(-2.84%)
Mar 21, 2018 2408 2450 2391 2424 0 +19.78(+0.82%)
Mar 20, 2018 2421 2431 2395 2405 0 -7.97(-0.33%)
Mar 19, 2018 2425 2451 2392 2413 0 -46.92(-1.91%)
Mar 16, 2018 2453 2474 2429 2460 0 -1.28(-0.05%)
Mar 15, 2018 2492 2504 2451 2461 0 -31.92(-1.28%)
Mar 14, 2018 2541 2552 2486 2493 0 -34.28(-1.36%)
Mar 13, 2018 2540 2550 2521 2527 0 -16.72(-0.66%)
Mar 12, 2018 2558 2579 2528 2544 0 +9.02(+0.36%)
Mar 09, 2018 2499 2542 2489 2535 0 +46.01(+1.85%)
Mar 08, 2018 2486 2511 2460 2489 0 +14.80(+0.60%)
Mar 07, 2018 2474 2488 2470 2474 0 +14.70(+0.60%)
Mar 06, 2018 2439 2476 2421 2459 0 +36.95(+1.53%)
Mar 05, 2018 2383 2439 2371 2422 0 +26.53(+1.11%)
Mar 02, 2018 2372 2408 2339 2396 0 +10.60(+0.44%)
Mar 01, 2018 2437 2455 2364 2385 0 -45.37(-1.87%)
Feb 28, 2018 2523 2531 2425 2431 0 -85.35(-3.39%)
Feb 27, 2018 2546 2563 2507 2516 0 -28.01(-1.10%)
Feb 26, 2018 2569 2581 2501 2544 0 -44.18(-1.71%)
Feb 23, 2018 2560 2599 2532 2588 0 +48.17(+1.90%)
Feb 22, 2018 2539 2567 2524 2540 0 +18.53(+0.73%)
Feb 21, 2018 2532 2571 2514 2521 0 -7.03(-0.28%)
Feb 20, 2018 2507 2549 2495 2528 0 +10.58(+0.42%)
Feb 16, 2018 2518 2518 2518 2518 0 -33.92(-1.33%)
Feb 15, 2018 2547 2570 2497 2552 0 +15.78(+0.62%)
Feb 14, 2018 2469 2548 2461 2536 0 +41.74(+1.67%)
Feb 13, 2018 2492 2521 2465 2494 0 -10.80(-0.43%)
Feb 12, 2018 2472 2525 2456 2505 0 +57.79(+2.36%)
Feb 09, 2018 2415 2472 2367 2447 0 +52.25(+2.18%)
Feb 08, 2018 2433 2490 2393 2395 0 -85.27(-3.44%)
Feb 07, 2018 2514 2541 2472 2480 0 -31.96(-1.27%)
Feb 06, 2018 2411 2529 2390 2512 0 +38.05(+1.54%)
Feb 05, 2018 2500 2542 2434 2474 0 -50.21(-1.99%)
Feb 02, 2018 2559 2579 2519 2524 0 -75.69(-2.91%)
Feb 01, 2018 2609 2628 2586 2600 0 -30.75(-1.17%)
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%)
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.