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 (%)
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%)
Jan 02, 2018 2640 2681 2634 2674 0 +45.83(+1.74%)
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%)
Oct 02, 2017 2449 2475 2431 2470 0 +24.25(+0.99%)
Sep 29, 2017 2450 2467 2425 2446 0 +4.23(+0.17%)
Sep 28, 2017 2415 2454 2404 2442 0 +26.46(+1.10%)
Sep 27, 2017 2407 2437 2381 2415 0 +20.41(+0.85%)
Sep 26, 2017 2403 2431 2384 2395 0 +2.72(+0.11%)
Sep 25, 2017 2413 2430 2370 2392 0 -37.50(-1.54%)
Sep 22, 2017 2443 2456 2401 2430 0 -23.12(-0.94%)
Sep 21, 2017 2453 2470 2434 2453 0 +18.14(+0.75%)
Sep 20, 2017 2461 2486 2411 2435 0 -16.16(-0.66%)
Sep 19, 2017 2417 2468 2404 2451 0 +37.90(+1.57%)
Sep 18, 2017 2405 2435 2381 2413 0 +26.47(+1.11%)
Sep 15, 2017 2371 2401 2354 2386 0 +18.09(+0.76%)
Sep 14, 2017 2357 2379 2341 2368 0 +9.52(+0.40%)
Sep 13, 2017 2354 2369 2338 2359 0 +11.50(+0.49%)
Sep 12, 2017 2348 2382 2331 2347 0 +4.91(+0.21%)
Sep 11, 2017 2297 2353 2289 2342 0 +58.46(+2.56%)
Sep 08, 2017 2284 2300 2268 2284 0 +1.90(+0.08%)
Sep 07, 2017 2275 2298 2265 2282 0 +14.38(+0.63%)
Sep 06, 2017 2256 2279 2245 2268 0 +16.78(+0.75%)
Sep 05, 2017 2265 2277 2238 2251 0 -17.93(-0.79%)
Sep 01, 2017 2255 2283 2249 2269 0 +19.42(+0.86%)
Aug 31, 2017 2241 2257 2233 2249 0 +15.18(+0.68%)
Aug 30, 2017 2239 2249 2221 2234 0 -0.09(-0.00%)
Aug 29, 2017 2226 2245 2215 2234 0 -12.48(-0.56%)
Aug 28, 2017 2255 2260 2232 2247 0 -2.70(-0.12%)
Aug 25, 2017 2242 2263 2232 2249 0 +15.91(+0.71%)
Aug 24, 2017 2231 2253 2207 2234 0 +9.76(+0.44%)
Aug 23, 2017 2222 2239 2211 2224 0 -6.63(-0.30%)
Aug 22, 2017 2213 2239 2212 2230 0 +27.10(+1.23%)
Aug 21, 2017 2197 2214 2187 2203 0 +0.26(+0.01%)
Aug 18, 2017 2198 2213 2183 2203 0 +4.07(+0.19%)
Aug 17, 2017 2227 2237 2196 2199 0 -22.96(-1.03%)
Aug 16, 2017 2198 2233 2190 2222 0 +29.23(+1.33%)
Aug 15, 2017 2188 2204 2176 2193 0 +5.24(+0.24%)
Aug 14, 2017 2168 2196 2161 2188 0 +40.66(+1.89%)
Aug 11, 2017 2141 2164 2121 2147 0 -8.73(-0.40%)
Aug 10, 2017 2179 2187 2150 2156 0 -31.51(-1.44%)
Aug 09, 2017 2185 2204 2160 2187 0 -1.89(-0.09%)
Aug 08, 2017 2215 2224 2174 2189 0 -37.70(-1.69%)
Aug 07, 2017 2222 2240 2208 2227 0 +18.30(+0.83%)
Aug 04, 2017 2207 2221 2194 2208 0 +6.31(+0.29%)
Aug 03, 2017 2206 2219 2186 2202 0 -2.68(-0.12%)
Aug 02, 2017 2204 2219 2186 2205 0 +2.27(+0.10%)
Aug 01, 2017 2205 2222 2184 2202 0 +9.57(+0.44%)
Jul 31, 2017 2211 2222 2180 2193 0 -13.71(-0.62%)
Jul 28, 2017 2205 2221 2184 2207 0 +1.60(+0.07%)
Jul 27, 2017 2232 2244 2188 2205 0 -18.99(-0.85%)
Jul 26, 2017 2232 2247 2209 2224 0 -9.89(-0.44%)
Jul 25, 2017 2238 2250 2217 2234 0 +9.63(+0.43%)
Jul 24, 2017 2221 2234 2206 2224 0 +4.88(+0.22%)
Jul 21, 2017 2224 2230 2206 2219 0 -3.93(-0.18%)
Jul 20, 2017 2227 2238 2211 2223 0 -12.04(-0.54%)
Jul 19, 2017 2220 2242 2209 2235 0 +15.37(+0.69%)
Jul 18, 2017 2212 2228 2197 2220 0 +5.90(+0.27%)
Jul 17, 2017 2211 2228 2201 2214 0 +1.51(+0.07%)
Jul 14, 2017 2206 2224 2195 2213 0 +15.09(+0.69%)
Jul 13, 2017 2194 2211 2181 2197 0 -1.28(-0.06%)
Jul 12, 2017 2189 2211 2177 2199 0 +25.79(+1.19%)
Jul 11, 2017 2171 2182 2155 2173 0 +2.65(+0.12%)
Jul 10, 2017 2157 2185 2150 2170 0 +8.26(+0.38%)
Jul 07, 2017 2145 2167 2133 2162 0 +22.93(+1.07%)
Jul 06, 2017 2141 2157 2128 2139 0 -5.97(-0.28%)
Jul 05, 2017 2152 2169 2127 2145 0 -0.76(-0.04%)
Jul 03, 2017 2132 2158 2124 2146 0 +17.44(+0.82%)
Jun 30, 2017 2120 2144 2109 2128 0 +12.92(+0.61%)
Jun 29, 2017 2145 2149 2100 2116 0 -26.77(-1.25%)
Jun 28, 2017 2131 2154 2120 2142 0 +27.95(+1.32%)
Jun 27, 2017 2129 2135 2107 2114 0 -9.59(-0.45%)
Jun 26, 2017 2128 2139 2109 2124 0 +0.33(+0.02%)
Jun 23, 2017 2111 2140 2103 2124 0 +15.97(+0.76%)
Jun 22, 2017 2112 2124 2097 2108 0 -3.46(-0.16%)
Jun 21, 2017 2139 2149 2105 2111 0 -24.38(-1.14%)
Jun 20, 2017 2145 2159 2126 2135 0 -17.03(-0.79%)
Jun 19, 2017 2156 2168 2138 2152 0 +5.35(+0.25%)
Jun 16, 2017 2136 2156 2125 2147 0 +9.34(+0.44%)
Jun 15, 2017 2146 2160 2117 2138 0 -39.39(-1.81%)
Jun 14, 2017 2196 2209 2164 2177 0 -17.42(-0.79%)
Jun 13, 2017 2176 2200 2166 2195 0 +22.53(+1.04%)
Jun 12, 2017 2194 2208 2165 2172 0 -20.98(-0.96%)
Jun 09, 2017 2172 2206 2163 2193 0 +28.30(+1.31%)
Jun 08, 2017 2162 2175 2141 2165 0 +3.97(+0.18%)
Jun 07, 2017 2176 2189 2150 2161 0 -8.35(-0.38%)
Jun 06, 2017 2169 2186 2156 2169 0 -10.06(-0.46%)
Jun 05, 2017 2197 2207 2169 2179 0 -24.85(-1.13%)
Jun 02, 2017 2187 2222 2174 2204 0 +19.28(+0.88%)
Jun 01, 2017 2167 2225 2158 2185 0 +18.52(+0.85%)
May 31, 2017 2166 2180 2147 2166 0 +0.74(+0.03%)
May 30, 2017 2173 2177 2153 2166 0 -13.19(-0.61%)
May 26, 2017 2174 2185 2161 2179 0 -1.24(-0.06%)
May 25, 2017 2182 2197 2163 2180 0 +7.68(+0.35%)
May 24, 2017 2152 2192 2138 2172 0 +24.79(+1.15%)
May 23, 2017 2152 2165 2134 2147 0 +0.72(+0.03%)
May 22, 2017 2168 2173 2135 2147 0 +2.46(+0.11%)
May 19, 2017 2131 2159 2124 2144 0 +24.43(+1.15%)
May 18, 2017 2083 2130 2059 2120 0 +1.71(+0.08%)
May 17, 2017 2156 2156 2112 2118 0 -42.25(-1.96%)
May 16, 2017 2150 2173 2142 2160 0 +14.88(+0.69%)
May 15, 2017 2141 2160 2128 2146 0 +15.70(+0.74%)
May 12, 2017 2122 2142 2115 2130 0 +8.91(+0.42%)
May 11, 2017 2115 2128 2098 2121 0 +5.48(+0.26%)
May 10, 2017 2101 2121 2092 2115 0 +13.78(+0.66%)
May 09, 2017 2113 2124 2091 2102 0 -15.01(-0.71%)
May 08, 2017 2123 2134 2105 2117 0 -12.97(-0.61%)
May 05, 2017 2098 2137 2092 2130 0 +35.97(+1.72%)
May 04, 2017 2110 2119 2081 2094 0 -4.78(-0.23%)
May 03, 2017 2103 2114 2085 2098 0 -12.00(-0.57%)
May 02, 2017 2119 2124 2093 2110 0 -6.21(-0.29%)
May 01, 2017 2122 2133 2097 2117 0 +3.62(+0.17%)
Apr 28, 2017 2118 2128 2100 2113 0 -1.12(-0.05%)
Apr 27, 2017 2106 2139 2070 2114 0 -6.11(-0.29%)
Apr 26, 2017 2121 2140 2102 2120 0 -1.62(-0.08%)
Apr 25, 2017 2108 2130 2099 2122 0 +24.82(+1.18%)
Apr 24, 2017 2080 2105 2072 2097 0 +45.56(+2.22%)
Apr 21, 2017 2056 2065 2042 2051 0 -4.98(-0.24%)
Apr 20, 2017 2043 2064 2033 2056 0 +20.39(+1.00%)
Apr 19, 2017 2045 2055 2025 2036 0 +3.28(+0.16%)
Apr 18, 2017 2020 2043 2012 2033 0 +1.12(+0.06%)
Apr 17, 2017 2023 2043 2010 2032 0 +10.23(+0.51%)
Apr 13, 2017 2027 2046 2012 2021 0 -12.50(-0.61%)
Apr 12, 2017 2051 2058 2025 2034 0 -19.48(-0.95%)
Apr 11, 2017 2048 2060 2034 2053 0 +1.86(+0.09%)
Apr 10, 2017 2046 2063 2033 2052 0 +8.86(+0.43%)
Apr 07, 2017 2042 2054 2030 2043 0 -4.63(-0.23%)
Apr 06, 2017 2024 2053 2018 2047 0 +27.95(+1.38%)
Apr 05, 2017 2046 2054 2013 2019 0 -13.96(-0.69%)
Apr 04, 2017 2023 2041 2014 2033 0 +12.87(+0.64%)
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.