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 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%)
Nov 01, 2017 2619 2648 2592 2618 0 +26.34(+1.02%)
Oct 31, 2017 2594 2612 2568 2592 0 +1.25(+0.05%)
Oct 30, 2017 2603 2624 2571 2591 0 -11.44(-0.44%)
Oct 27, 2017 2610 2624 2583 2602 0 -3.88(-0.15%)
Oct 26, 2017 2573 2627 2548 2606 0 +45.20(+1.77%)
Oct 25, 2017 2563 2588 2528 2561 0 +0.82(+0.03%)
Oct 24, 2017 2553 2589 2536 2560 0 +22.00(+0.87%)
Oct 23, 2017 2557 2565 2530 2538 0 -12.65(-0.50%)
Oct 20, 2017 2535 2559 2522 2551 0 +30.82(+1.22%)
Oct 19, 2017 2508 2527 2492 2520 0 -4.92(-0.19%)
Oct 18, 2017 2538 2545 2514 2525 0 -3.85(-0.15%)
Oct 17, 2017 2531 2548 2509 2528 0 -13.08(-0.51%)
Oct 16, 2017 2534 2554 2508 2542 0 +7.20(+0.28%)
Oct 13, 2017 2520 2544 2506 2534 0 +35.84(+1.43%)
Oct 12, 2017 2487 2512 2477 2499 0 +8.13(+0.33%)
Oct 11, 2017 2485 2497 2464 2490 0 -0.37(-0.01%)
Oct 10, 2017 2491 2507 2473 2491 0 +6.56(+0.26%)
Oct 09, 2017 2497 2506 2470 2484 0 -15.26(-0.61%)
Oct 06, 2017 2498 2510 2469 2499 0 -12.51(-0.50%)
Oct 05, 2017 2514 2533 2493 2512 0 +2.76(+0.11%)
Oct 04, 2017 2500 2522 2485 2509 0 +13.07(+0.52%)
Oct 03, 2017 2473 2501 2459 2496 0 +25.93(+1.05%)
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.