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 30, 2012 1916 1922 1890 1904 0 +5.06(+0.27%)
Mar 29, 2012 1886 1904 1874 1899 0 +1.74(+0.09%)
Mar 28, 2012 1912 1919 1881 1898 0 -17.61(-0.92%)
Mar 27, 2012 1916 1933 1906 1915 0 +0.02(+0.00%)
Mar 26, 2012 1903 1924 1890 1915 0 +30.52(+1.62%)
Mar 23, 2012 1872 1894 1858 1885 0 +16.58(+0.89%)
Mar 22, 2012 1877 1883 1857 1868 0 -24.55(-1.30%)
Mar 21, 2012 1887 1902 1878 1893 0 +8.27(+0.44%)
Mar 20, 2012 1883 1896 1868 1884 0 -15.29(-0.80%)
Mar 19, 2012 1890 1913 1880 1900 0 +9.54(+0.50%)
Mar 16, 2012 1876 1901 1869 1890 0 +17.42(+0.93%)
Mar 15, 2012 1871 1881 1856 1873 0 +5.48(+0.29%)
Mar 14, 2012 1873 1885 1854 1867 0 -9.93(-0.53%)
Mar 13, 2012 1858 1880 1847 1877 0 +29.24(+1.58%)
Mar 12, 2012 1858 1864 1839 1848 0 -8.42(-0.45%)
Mar 09, 2012 1860 1873 1843 1856 0 -0.01(-0.00%)
Mar 08, 2012 1841 1861 1829 1856 0 +39.15(+2.15%)
Mar 07, 2012 1813 1832 1800 1817 0 +14.72(+0.82%)
Mar 06, 2012 1822 1831 1788 1802 0 -46.84(-2.53%)
Mar 05, 2012 1880 1882 1834 1849 0 -39.97(-2.12%)
Mar 02, 2012 1896 1913 1880 1889 0 -12.56(-0.66%)
Mar 01, 2012 1898 1916 1886 1902 0 +11.16(+0.59%)
Feb 29, 2012 1911 1921 1878 1891 0 -16.75(-0.88%)
Feb 28, 2012 1909 1924 1895 1907 0 +2.73(+0.14%)
Feb 27, 2012 1886 1913 1877 1905 0 +1.30(+0.07%)
Feb 24, 2012 1904 1916 1893 1903 0 +2.51(+0.13%)
Feb 23, 2012 1895 1908 1876 1901 0 +5.66(+0.30%)
Feb 22, 2012 1898 1911 1885 1895 0 -4.03(-0.21%)
Feb 21, 2012 1906 1918 1884 1899 0 -0.71(-0.04%)
Feb 17, 2012 1900 1900 1900 0 +9.29(+0.49%)
Feb 16, 2012 1856 1898 1846 1891 0 +35.71(+1.93%)
Feb 15, 2012 1866 1873 1847 1855 0 -5.63(-0.30%)
Feb 14, 2012 1862 1876 1840 1861 0 -18.77(-1.00%)
Feb 13, 2012 1887 1896 1870 1879 0 +7.79(+0.42%)
Feb 10, 2012 1869 1887 1848 1872 0 -27.14(-1.43%)
Feb 09, 2012 1893 1919 1870 1899 0 +6.88(+0.36%)
Feb 08, 2012 1885 1907 1873 1892 0 +7.45(+0.40%)
Feb 07, 2012 1892 1901 1869 1884 0 -6.91(-0.37%)
Feb 06, 2012 1887 1905 1871 1891 0 -0.57(-0.03%)
Feb 03, 2012 1882 1906 1867 1892 0 +29.74(+1.60%)
Feb 02, 2012 1874 1882 1852 1862 0 -5.16(-0.28%)
Feb 01, 2012 1853 1886 1847 1867 0 +29.56(+1.61%)
Jan 31, 2012 1843 1854 1819 1838 0 +4.60(+0.25%)
Jan 30, 2012 1827 1845 1809 1833 0 -13.38(-0.72%)
Jan 27, 2012 1834 1861 1825 1846 0 +15.99(+0.87%)
Jan 26, 2012 1834 1856 1821 1831 0 +0.38(+0.02%)
Jan 25, 2012 1808 1839 1791 1830 0 -11.84(-0.64%)
Jan 24, 2012 1831 1853 1807 1842 0 -7.96(-0.43%)
Jan 23, 2012 1845 1865 1834 1850 0 +9.94(+0.54%)
Jan 20, 2012 1849 1856 1829 1840 0 -7.94(-0.43%)
Jan 19, 2012 1846 1864 1828 1848 0 +2.53(+0.14%)
Jan 18, 2012 1810 1849 1803 1845 0 +30.09(+1.66%)
Jan 17, 2012 1828 1837 1807 1815 0 +13.59(+0.75%)
Jan 13, 2012 1802 1802 1802 0 -10.84(-0.60%)
Jan 12, 2012 1792 1823 1776 1813 0 +23.40(+1.31%)
Jan 11, 2012 1779 1797 1768 1789 0 +5.70(+0.32%)
Jan 10, 2012 1784 1800 1768 1783 0 +28.77(+1.64%)
Jan 09, 2012 1769 1775 1748 1755 0 -11.33(-0.64%)
Jan 06, 2012 1770 1781 1754 1766 0 -3.73(-0.21%)
Jan 05, 2012 1763 1782 1745 1770 0 -4.67(-0.26%)
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.