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 (%)
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%)
Feb 02, 2015 1771 1789 1748 1780 0 +17.06(+0.97%)
Jan 30, 2015 1752 1787 1747 1763 0 -6.35(-0.36%)
Jan 29, 2015 1792 1807 1746 1769 0 -18.08(-1.01%)
Jan 28, 2015 1817 1845 1781 1787 0 -16.65(-0.92%)
Jan 27, 2015 1794 1820 1782 1804 0 -14.40(-0.79%)
Jan 26, 2015 1805 1830 1796 1818 0 -6.70(-0.37%)
Jan 23, 2015 1851 1854 1817 1825 0 -28.94(-1.56%)
Jan 22, 2015 1840 1858 1836 1854 0 +38.54(+2.12%)
Jan 21, 2015 1800 1826 1788 1815 0 +13.42(+0.74%)
Jan 20, 2015 1810 1821 1784 1802 0 +1.70(+0.09%)
Jan 16, 2015 1791 1810 1774 1800 0 +4.81(+0.27%)
Jan 15, 2015 1796 1814 1793 1795 0 -13.27(-0.73%)
Jan 14, 2015 1796 1818 1786 1809 0 -11.55(-0.63%)
Jan 13, 2015 1820 1820 1820 1820 0 +3.03(+0.17%)
Jan 12, 2015 1826 1837 1803 1817 0 -10.56(-0.58%)
Jan 09, 2015 1844 1851 1814 1828 0 -10.73(-0.58%)
Jan 08, 2015 1824 1848 1815 1839 0 +33.81(+1.87%)
Jan 07, 2015 1807 1818 1790 1805 0 +12.18(+0.68%)
Jan 06, 2015 1816 1828 1787 1793 0 -23.80(-1.31%)
Jan 05, 2015 1848 1854 1810 1816 0 -42.82(-2.30%)
Jan 02, 2015 1857 1871 1839 1859 0 +5.52(+0.30%)
Dec 31, 2014 1854 1854 1854 1854 0 -22.11(-1.18%)
Dec 30, 2014 1878 1891 1869 1876 0 -10.42(-0.55%)
Dec 29, 2014 1882 1897 1875 1886 0 +0.78(+0.04%)
Dec 26, 2014 1882 1896 1874 1885 0 +9.97(+0.53%)
Dec 24, 2014 1875 1875 1875 1875 0 -3.66(-0.19%)
Dec 23, 2014 1870 1888 1863 1879 0 +13.52(+0.72%)
Dec 22, 2014 1848 1871 1839 1866 0 +17.30(+0.94%)
Dec 19, 2014 1849 1865 1833 1848 0 +4.45(+0.24%)
Dec 18, 2014 1820 1848 1803 1844 0 +46.71(+2.60%)
Dec 17, 2014 1758 1802 1752 1797 0 +49.28(+2.82%)
Dec 16, 2014 1748 1788 1747 1748 0 -5.75(-0.33%)
Dec 15, 2014 1773 1780 1744 1754 0 -10.14(-0.57%)
Dec 12, 2014 1790 1799 1760 1764 0 -42.29(-2.34%)
Dec 11, 2014 1814 1837 1797 1806 0 -7.35(-0.41%)
Dec 10, 2014 1854 1858 1808 1813 0 -42.63(-2.30%)
Dec 09, 2014 1844 1862 1833 1856 0 -0.57(-0.03%)
Dec 08, 2014 1874 1883 1851 1857 0 -24.70(-1.31%)
Dec 05, 2014 1874 1891 1869 1881 0 +5.55(+0.30%)
Dec 04, 2014 1877 1887 1863 1876 0 -2.03(-0.11%)
Dec 03, 2014 1850 1889 1841 1878 0 +24.45(+1.32%)
Dec 02, 2014 1845 1865 1836 1853 0 +12.56(+0.68%)
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.