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 28, 2011 1732 1751 1718 1736 0 +8.31(+0.48%)
Feb 25, 2011 1704 1737 1700 1728 0 +33.87(+2.00%)
Feb 24, 2011 1687 1710 1667 1694 0 -2.63(-0.15%)
Feb 23, 2011 1710 1724 1670 1697 0 -18.51(-1.08%)
Feb 22, 2011 1735 1756 1702 1715 0 -59.62(-3.36%)
Feb 18, 2011 1775 1775 1775 0 -5.26(-0.30%)
Feb 17, 2011 1770 1786 1756 1780 0 +5.33(+0.30%)
Feb 16, 2011 1753 1782 1746 1775 0 +26.27(+1.50%)
Feb 15, 2011 1759 1770 1737 1749 0 -15.54(-0.88%)
Feb 14, 2011 1763 1781 1753 1764 0 +7.22(+0.41%)
Feb 11, 2011 1723 1763 1713 1757 0 +32.31(+1.87%)
Feb 10, 2011 1709 1736 1698 1725 0 +1.68(+0.10%)
Feb 09, 2011 1732 1747 1716 1723 0 -20.07(-1.15%)
Feb 08, 2011 1737 1750 1722 1743 0 +10.79(+0.62%)
Feb 07, 2011 1730 1745 1722 1732 0 +7.19(+0.42%)
Feb 04, 2011 1723 1736 1705 1725 0 +4.56(+0.27%)
Feb 03, 2011 1716 1730 1697 1720 0 -1.50(-0.09%)
Feb 02, 2011 1725 1738 1708 1722 0 -15.65(-0.90%)
Feb 01, 2011 1711 1744 1707 1738 0 +40.19(+2.37%)
Jan 31, 2011 1671 1704 1665 1697 0 +32.50(+1.95%)
Jan 28, 2011 1698 1710 1658 1665 0 -28.39(-1.68%)
Jan 27, 2011 1696 1708 1677 1693 0 -0.14(-0.01%)
Jan 26, 2011 1678 1706 1672 1693 0 +15.43(+0.92%)
Jan 25, 2011 1674 1689 1656 1678 0 +1.21(+0.07%)
Jan 24, 2011 1658 1685 1650 1677 0 +11.64(+0.70%)
Jan 21, 2011 1679 1690 1660 1665 0 +0.69(+0.04%)
Jan 20, 2011 1690 1697 1652 1664 0 -33.27(-1.96%)
Jan 19, 2011 1737 1743 1692 1698 0 -41.58(-2.39%)
Jan 18, 2011 1731 1749 1723 1739 0 +3.00(+0.17%)
Jan 14, 2011 1736 1736 1736 0 +7.81(+0.45%)
Jan 13, 2011 1739 1748 1719 1729 0 -7.64(-0.44%)
Jan 12, 2011 1726 1745 1716 1736 0 +23.14(+1.35%)
Jan 11, 2011 1710 1725 1699 1713 0 +6.88(+0.40%)
Jan 10, 2011 1699 1716 1684 1706 0 -9.18(-0.54%)
Jan 07, 2011 1721 1734 1695 1715 0 -2.59(-0.15%)
Jan 06, 2011 1732 1740 1709 1718 0 -11.75(-0.68%)
Jan 05, 2011 1716 1738 1707 1730 0 +17.42(+1.02%)
Jan 04, 2011 1733 1741 1694 1712 0 -29.74(-1.71%)
Jan 03, 2011 1739 1762 1724 1742 0 +14.73(+0.85%)
Dec 31, 2010 1713 1743 1705 1727 0 +16.70(+0.98%)
Dec 30, 2010 1717 1726 1704 1711 0 -5.34(-0.31%)
Dec 29, 2010 1707 1724 1701 1716 0 +12.56(+0.74%)
Dec 28, 2010 1706 1713 1694 1703 0 -0.28(-0.02%)
Dec 27, 2010 1696 1709 1688 1704 0 -1.03(-0.06%)
Dec 23, 2010 1696 1715 1689 1705 0 -2.64(-0.15%)
Dec 22, 2010 1712 1718 1696 1707 0 -4.91(-0.29%)
Dec 21, 2010 1698 1722 1690 1712 0 +20.41(+1.21%)
Dec 20, 2010 1686 1704 1673 1692 0 +9.27(+0.55%)
Dec 17, 2010 1686 1697 1668 1683 0 +1.32(+0.08%)
Dec 16, 2010 1680 1691 1660 1681 0 +12.33(+0.74%)
Dec 15, 2010 1667 1693 1657 1669 0 +2.91(+0.17%)
Dec 14, 2010 1675 1683 1657 1666 0 -9.94(-0.59%)
Dec 10, 2010 1674 1686 1662 1676 0 +6.22(+0.37%)
Dec 09, 2010 1679 1685 1658 1670 0 +1.47(+0.09%)
Dec 08, 2010 1684 1691 1659 1668 0 -9.16(-0.55%)
Dec 07, 2010 1682 1699 1664 1677 0 +8.88(+0.53%)
Dec 06, 2010 1662 1678 1652 1668 0 -0.91(-0.05%)
Dec 03, 2010 1650 1673 1641 1669 0 +10.59(+0.64%)
Dec 02, 2010 1637 1664 1631 1659 0 +22.28(+1.36%)
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.