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 23, 2020 3049 3106 3018 3055 0 +17.83(+0.59%)
Dec 22, 2020 3009 3075 2989 3037 0 +48.07(+1.61%)
Dec 21, 2020 2919 2999 2894 2989 0 +11.41(+0.38%)
Dec 18, 2020 2977 3008 2937 2978 0 +2.88(+0.10%)
Dec 17, 2020 2971 3000 2927 2975 0 +28.35(+0.96%)
Dec 16, 2020 2978 2992 2922 2947 0 -14.68(-0.50%)
Dec 15, 2020 2932 2980 2897 2961 0 +45.54(+1.56%)
Dec 14, 2020 2997 3008 2907 2916 0 -42.13(-1.42%)
Dec 11, 2020 2995 3019 2917 2958 0 -55.79(-1.85%)
Dec 10, 2020 3029 3063 2984 3014 0 -27.49(-0.90%)
Dec 09, 2020 3064 3098 2994 3041 0 -18.71(-0.61%)
Dec 08, 2020 3011 3078 2989 3060 0 +35.85(+1.19%)
Dec 07, 2020 3024 3053 2988 3024 0 -9.23(-0.30%)
Dec 04, 2020 2964 3053 2949 3033 0 +101.54(+3.46%)
Dec 03, 2020 2940 2990 2882 2932 0 -4.36(-0.15%)
Dec 02, 2020 2915 2958 2876 2936 0 +16.79(+0.58%)
Dec 01, 2020 2928 2965 2885 2919 0 +15.85(+0.55%)
Nov 30, 2020 2950 2959 2880 2903 0 -54.53(-1.84%)
Nov 27, 2020 2949 2982 2931 2958 0 +12.25(+0.42%)
Nov 25, 2020 2935 2979 2896 2946 0 -15.72(-0.53%)
Nov 24, 2020 2907 2973 2883 2961 0 +85.07(+2.96%)
Nov 23, 2020 2816 2902 2799 2876 0 +88.90(+3.19%)
Nov 20, 2020 2773 2803 2757 2787 0 +14.42(+0.52%)
Nov 19, 2020 2775 2814 2717 2773 0 -25.86(-0.92%)
Nov 18, 2020 2820 2857 2786 2799 0 -6.84(-0.24%)
Nov 17, 2020 2776 2815 2740 2806 0 -2.25(-0.08%)
Nov 16, 2020 2738 2833 2721 2808 0 +97.85(+3.61%)
Nov 13, 2020 2659 2724 2633 2710 0 +68.10(+2.58%)
Nov 12, 2020 2641 2687 2609 2642 0 -22.89(-0.86%)
Nov 11, 2020 2695 2719 2638 2665 0 -26.52(-0.99%)
Nov 10, 2020 2641 2714 2605 2691 0 +33.53(+1.26%)
Nov 09, 2020 2693 2762 2627 2658 0 +66.65(+2.57%)
Nov 06, 2020 2555 2622 2517 2591 0 +37.51(+1.47%)
Nov 05, 2020 2439 2565 2414 2554 0 +155.75(+6.50%)
Nov 04, 2020 2453 2465 2371 2398 0 -72.32(-2.93%)
Nov 03, 2020 2473 2498 2435 2470 0 +21.30(+0.87%)
Nov 02, 2020 2413 2473 2398 2449 0 +58.03(+2.43%)
Oct 30, 2020 2388 2414 2341 2391 0 -4.72(-0.20%)
Oct 29, 2020 2334 2419 2315 2396 0 +44.24(+1.88%)
Oct 28, 2020 2366 2393 2325 2351 0 -74.58(-3.07%)
Oct 27, 2020 2442 2473 2406 2426 0 -14.15(-0.58%)
Oct 26, 2020 2445 2468 2398 2440 0 -34.37(-1.39%)
Oct 23, 2020 2474 2502 2446 2474 0 +17.76(+0.72%)
Oct 22, 2020 2441 2472 2416 2457 0 +15.19(+0.62%)
Oct 21, 2020 2431 2474 2405 2442 0 +21.00(+0.87%)
Oct 20, 2020 2421 2458 2404 2421 0 +13.61(+0.57%)
Oct 19, 2020 2443 2463 2394 2407 0 -26.21(-1.08%)
Oct 16, 2020 2444 2466 2415 2433 0 +3.56(+0.15%)
Oct 15, 2020 2399 2443 2385 2430 0 -4.69(-0.19%)
Oct 14, 2020 2433 2460 2405 2434 0 -10.38(-0.42%)
Oct 13, 2020 2457 2478 2421 2445 0 -25.79(-1.04%)
Oct 12, 2020 2503 2512 2454 2470 0 -10.71(-0.43%)
Oct 09, 2020 2493 2529 2459 2481 0 +10.33(+0.42%)
Oct 08, 2020 2472 2505 2440 2471 0 +12.75(+0.52%)
Oct 07, 2020 2444 2489 2427 2458 0 +51.20(+2.13%)
Oct 06, 2020 2448 2480 2395 2407 0 -28.16(-1.16%)
Oct 05, 2020 2388 2462 2366 2435 0 +79.13(+3.36%)
Oct 02, 2020 2285 2390 2274 2356 0 +37.45(+1.62%)
Oct 01, 2020 2369 2391 2297 2318 0 -25.13(-1.07%)
Sep 30, 2020 2343 2389 2310 2344 0 +23.14(+1.00%)
Sep 29, 2020 2309 2348 2293 2320 0 +11.07(+0.48%)
Sep 28, 2020 2306 2344 2281 2309 0 +40.81(+1.80%)
Sep 25, 2020 2231 2282 2218 2269 0 +30.70(+1.37%)
Sep 24, 2020 2205 2269 2178 2238 0 +17.11(+0.77%)
Sep 23, 2020 2329 2344 2213 2221 0 -175.69(-7.33%)
Sep 22, 2020 2388 2415 2355 2396 0 +2.63(+0.11%)
Sep 21, 2020 2429 2433 2347 2394 0 -77.81(-3.15%)
Sep 18, 2020 2507 2528 2455 2472 0 -28.36(-1.13%)
Sep 17, 2020 2437 2527 2424 2500 0 +30.97(+1.25%)
Sep 16, 2020 2472 2509 2454 2469 0 -1.36(-0.06%)
Sep 15, 2020 2476 2498 2442 2470 0 +12.32(+0.50%)
Sep 14, 2020 2424 2472 2413 2458 0 +53.54(+2.23%)
Sep 11, 2020 2413 2430 2374 2405 0 +13.21(+0.55%)
Sep 10, 2020 2433 2455 2381 2391 0 -40.80(-1.68%)
Sep 09, 2020 2417 2470 2398 2432 0 +38.29(+1.60%)
Sep 08, 2020 2391 2429 2364 2394 0 -22.15(-0.92%)
Sep 04, 2020 2413 2452 2357 2416 0 +19.22(+0.80%)
Sep 03, 2020 2474 2488 2371 2397 0 -93.16(-3.74%)
Sep 02, 2020 2470 2503 2445 2490 0 +30.06(+1.22%)
Sep 01, 2020 2387 2468 2365 2460 0 +70.16(+2.94%)
Aug 31, 2020 2421 2453 2374 2390 0 -29.00(-1.20%)
Aug 28, 2020 2393 2427 2368 2419 0 +27.13(+1.13%)
Aug 27, 2020 2405 2446 2364 2392 0 -12.35(-0.51%)
Aug 26, 2020 2369 2424 2356 2404 0 +44.97(+1.91%)
Aug 25, 2020 2386 2403 2344 2359 0 -14.86(-0.63%)
Aug 24, 2020 2348 2388 2326 2374 0 +40.72(+1.75%)
Aug 21, 2020 2337 2364 2305 2333 0 -12.03(-0.51%)
Aug 20, 2020 2353 2365 2313 2345 0 -16.50(-0.70%)
Aug 19, 2020 2373 2395 2345 2362 0 -2.43(-0.10%)
Aug 18, 2020 2376 2397 2351 2364 0 -6.09(-0.26%)
Aug 17, 2020 2379 2405 2347 2370 0 +2.34(+0.10%)
Aug 14, 2020 2335 2380 2328 2368 0 +18.26(+0.78%)
Aug 13, 2020 2367 2384 2331 2350 0 -27.01(-1.14%)
Aug 12, 2020 2398 2418 2357 2377 0 +6.01(+0.25%)
Aug 11, 2020 2368 2423 2335 2371 0 +25.84(+1.10%)
Aug 10, 2020 2308 2357 2302 2345 0 +44.08(+1.92%)
Aug 07, 2020 2281 2321 2252 2301 0 +6.36(+0.28%)
Aug 06, 2020 2311 2339 2269 2294 0 -17.85(-0.77%)
Aug 05, 2020 2298 2340 2278 2312 0 +42.32(+1.86%)
Aug 04, 2020 2231 2290 2210 2270 0 +29.92(+1.34%)
Aug 03, 2020 2239 2264 2209 2240 0 +12.31(+0.55%)
Jul 31, 2020 2225 2242 2186 2228 0 -8.08(-0.36%)
Jul 30, 2020 2255 2274 2207 2236 0 -57.24(-2.50%)
Jul 29, 2020 2290 2312 2259 2293 0 +14.77(+0.65%)
Jul 28, 2020 2316 2334 2267 2278 0 -41.59(-1.79%)
Jul 27, 2020 2293 2331 2272 2320 0 +22.99(+1.00%)
Jul 24, 2020 2297 2319 2270 2297 0 -21.70(-0.94%)
Jul 23, 2020 2317 2352 2292 2318 0 -8.89(-0.38%)
Jul 22, 2020 2291 2345 2282 2327 0 +26.76(+1.16%)
Jul 21, 2020 2304 2331 2285 2301 0 +14.51(+0.63%)
Jul 20, 2020 2325 2335 2273 2286 0 -31.92(-1.38%)
Jul 17, 2020 2307 2344 2288 2318 0 +23.59(+1.03%)
Jul 16, 2020 2290 2319 2274 2294 0 -5.80(-0.25%)
Jul 15, 2020 2292 2329 2261 2300 0 +44.15(+1.96%)
Jul 14, 2020 2201 2263 2183 2256 0 +53.86(+2.45%)
Jul 13, 2020 2192 2254 2171 2202 0 +37.16(+1.72%)
Jul 10, 2020 2114 2173 2100 2165 0 +57.41(+2.72%)
Jul 09, 2020 2172 2178 2084 2108 0 -56.62(-2.62%)
Jul 08, 2020 2194 2220 2134 2164 0 -30.66(-1.40%)
Jul 07, 2020 2207 2232 2176 2195 0 -42.62(-1.90%)
Jul 06, 2020 2220 2254 2194 2237 0 +56.56(+2.59%)
Jul 02, 2020 2166 2211 2145 2181 0 +58.62(+2.76%)
Jul 01, 2020 2136 2162 2098 2122 0 -18.13(-0.85%)
Jun 30, 2020 2118 2158 2099 2140 0 +15.71(+0.74%)
Jun 29, 2020 2099 2153 2084 2125 0 +48.44(+2.33%)
Jun 26, 2020 2090 2111 2045 2076 0 -14.18(-0.68%)
Jun 25, 2020 2063 2099 2035 2090 0 +19.29(+0.93%)
Jun 24, 2020 2106 2124 2046 2071 0 -62.46(-2.93%)
Jun 23, 2020 2161 2179 2113 2134 0 -2.90(-0.14%)
Jun 22, 2020 2147 2167 2103 2137 0 -20.01(-0.93%)
Jun 19, 2020 2211 2240 2140 2157 0 -40.59(-1.85%)
Jun 18, 2020 2188 2226 2170 2197 0 -9.90(-0.45%)
Jun 17, 2020 2242 2258 2193 2207 0 -36.07(-1.61%)
Jun 16, 2020 2269 2295 2196 2243 0 +63.43(+2.91%)
Jun 15, 2020 2112 2219 2100 2180 0 -10.32(-0.47%)
Jun 12, 2020 2230 2248 2136 2190 0 +43.87(+2.04%)
Jun 11, 2020 2243 2267 2135 2146 0 -192.18(-8.22%)
Jun 10, 2020 2397 2412 2324 2338 0 -53.71(-2.25%)
Jun 09, 2020 2369 2416 2329 2392 0 -12.45(-0.52%)
Jun 08, 2020 2358 2428 2338 2404 0 +52.86(+2.25%)
Jun 05, 2020 2347 2412 2306 2352 0 +61.70(+2.69%)
Jun 04, 2020 2255 2307 2222 2290 0 +28.26(+1.25%)
Jun 03, 2020 2274 2331 2245 2262 0 +41.32(+1.86%)
Jun 02, 2020 2188 2239 2158 2220 0 +214.77(+10.71%)
Jun 01, 2020 1987 2031 1974 2006 0 +22.87(+1.15%)
May 29, 2020 1992 2015 1951 1983 0 -25.01(-1.25%)
May 28, 2020 2051 2068 1990 2008 0 -15.32(-0.76%)
May 27, 2020 2021 2070 1990 2023 0 +35.85(+1.80%)
May 26, 2020 1951 2020 1940 1987 0 +95.91(+5.07%)
May 22, 2020 1890 1907 1854 1891 0 -11.03(-0.58%)
May 21, 2020 1888 1940 1870 1902 0 -1.92(-0.10%)
May 20, 2020 1878 1924 1860 1904 0 +54.80(+2.96%)
May 19, 2020 1868 1896 1830 1849 0 -29.46(-1.57%)
May 18, 2020 1843 1903 1836 1879 0 +102.01(+5.74%)
May 15, 2020 1751 1803 1739 1777 0 +9.52(+0.54%)
May 14, 2020 1742 1780 1680 1767 0 -1.27(-0.07%)
May 13, 2020 1800 1818 1734 1769 0 -42.33(-2.34%)
May 12, 2020 1880 1914 1804 1811 0 -53.29(-2.86%)
May 11, 2020 1853 1883 1821 1864 0 -8.97(-0.48%)
May 08, 2020 1830 1888 1818 1873 0 +72.40(+4.02%)
May 07, 2020 1812 1846 1778 1801 0 +18.11(+1.02%)
May 06, 2020 1805 1835 1768 1783 0 -9.26(-0.52%)
May 05, 2020 1802 1851 1786 1792 0 +12.64(+0.71%)
May 04, 2020 1772 1804 1730 1779 0 -4.86(-0.27%)
May 01, 2020 1839 1856 1758 1784 0 -86.23(-4.61%)
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%)
Feb 03, 2020 2204 2252 2188 2233 0 +32.12(+1.46%)
Jan 31, 2020 2220 2238 2177 2201 0 -40.02(-1.79%)
Jan 30, 2020 2231 2256 2197 2241 0 -18.31(-0.81%)
Jan 29, 2020 2274 2296 2246 2259 0 -9.20(-0.41%)
Jan 28, 2020 2249 2286 2235 2268 0 +34.84(+1.56%)
Jan 27, 2020 2241 2266 2216 2234 0 -65.75(-2.86%)
Jan 24, 2020 2333 2341 2283 2299 0 -28.14(-1.21%)
Jan 23, 2020 2308 2345 2268 2327 0 +9.30(+0.40%)
Jan 22, 2020 2328 2346 2298 2318 0 -9.04(-0.39%)
Jan 21, 2020 2337 2353 2310 2327 0 -27.17(-1.15%)
Jan 17, 2020 2372 2385 2333 2354 0 +1.06(+0.05%)
Jan 16, 2020 2336 2371 2315 2353 0 +23.16(+0.99%)
Jan 15, 2020 2324 2352 2296 2330 0 +8.58(+0.37%)
Jan 14, 2020 2287 2341 2274 2322 0 +40.47(+1.77%)
Jan 13, 2020 2224 2288 2211 2281 0 +69.22(+3.13%)
Jan 10, 2020 2212 2238 2194 2212 0 +5.69(+0.26%)
Jan 09, 2020 2208 2232 2174 2206 0 -2.54(-0.11%)
Jan 08, 2020 2193 2228 2176 2209 0 -9.58(-0.43%)
Jan 07, 2020 2207 2249 2197 2218 0 +2.56(+0.12%)
Jan 06, 2020 2212 2235 2186 2216 0 -0.89(-0.04%)
Jan 03, 2020 2226 2247 2208 2217 0 -36.28(-1.61%)
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.