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 (%)
Jun 30, 2015 1784 1798 1761 1778 0 +8.57(+0.48%)
Jun 29, 2015 1808 1817 1764 1769 0 -56.41(-3.09%)
Jun 26, 2015 1833 1845 1815 1826 0 -12.44(-0.68%)
Jun 25, 2015 1837 1846 1827 1838 0 +1.03(+0.06%)
Jun 24, 2015 1850 1857 1827 1837 0 -11.00(-0.60%)
Jun 23, 2015 1845 1854 1837 1848 0 +0.93(+0.05%)
Jun 22, 2015 1847 1857 1836 1847 0 +13.70(+0.75%)
Jun 19, 2015 1839 1853 1828 1834 0 -19.55(-1.05%)
Jun 18, 2015 1844 1865 1828 1853 0 +16.19(+0.88%)
Jun 17, 2015 1834 1848 1819 1837 0 +13.39(+0.73%)
Jun 16, 2015 1810 1831 1804 1824 0 +5.80(+0.32%)
Jun 15, 2015 1825 1837 1805 1818 0 -20.33(-1.11%)
Jun 12, 2015 1844 1849 1832 1838 0 -6.64(-0.36%)
Jun 11, 2015 1840 1851 1832 1845 0 +5.48(+0.30%)
Jun 10, 2015 1830 1845 1822 1839 0 +21.71(+1.19%)
Jun 09, 2015 1819 1829 1810 1818 0 -9.29(-0.51%)
Jun 08, 2015 1833 1844 1819 1827 0 -3.09(-0.17%)
Jun 05, 2015 1822 1837 1814 1830 0 -0.32(-0.02%)
Jun 04, 2015 1832 1847 1821 1830 0 -23.81(-1.28%)
Jun 03, 2015 1846 1865 1839 1854 0 +4.74(+0.26%)
Jun 02, 2015 1841 1859 1834 1849 0 -0.32(-0.02%)
Jun 01, 2015 1862 1867 1838 1850 0 -4.44(-0.24%)
May 29, 2015 1857 1870 1845 1854 0 -3.08(-0.17%)
May 28, 2015 1851 1867 1839 1857 0 -4.18(-0.22%)
May 27, 2015 1853 1869 1845 1861 0 +6.83(+0.37%)
May 26, 2015 1855 1865 1841 1854 0 -13.08(-0.70%)
May 22, 2015 1868 1868 1868 1868 0 +0.79(+0.04%)
May 21, 2015 1858 1872 1852 1867 0 +6.20(+0.33%)
May 20, 2015 1863 1875 1847 1861 0 -2.63(-0.14%)
May 19, 2015 1868 1874 1849 1863 0 -4.13(-0.22%)
May 18, 2015 1871 1881 1853 1867 0 -9.59(-0.51%)
May 15, 2015 1861 1888 1851 1877 0 +10.57(+0.57%)
May 14, 2015 1847 1872 1838 1866 0 +35.30(+1.93%)
May 13, 2015 1835 1842 1818 1831 0 -0.03(-0.00%)
May 12, 2015 1838 1850 1817 1831 0 -22.71(-1.23%)
May 11, 2015 1866 1877 1847 1854 0 -17.56(-0.94%)
May 08, 2015 1884 1896 1863 1871 0 +9.69(+0.52%)
May 07, 2015 1852 1874 1837 1862 0 +0.35(+0.02%)
May 06, 2015 1877 1884 1848 1861 0 -7.67(-0.41%)
May 05, 2015 1888 1901 1859 1869 0 -25.34(-1.34%)
May 04, 2015 1902 1913 1885 1894 0 -9.71(-0.51%)
May 01, 2015 1888 1916 1883 1904 0 +25.39(+1.35%)
Apr 30, 2015 1902 1911 1866 1879 0 -39.86(-2.08%)
Apr 29, 2015 1880 1928 1874 1919 0 +11.51(+0.60%)
Apr 28, 2015 1904 1921 1888 1907 0 -4.01(-0.21%)
Apr 27, 2015 1913 1930 1889 1911 0 +26.88(+1.43%)
Apr 24, 2015 1882 1895 1866 1884 0 +14.59(+0.78%)
Apr 23, 2015 1859 1878 1848 1870 0 +19.91(+1.08%)
Apr 22, 2015 1851 1859 1833 1850 0 +4.82(+0.26%)
Apr 21, 2015 1856 1863 1837 1845 0 -8.61(-0.46%)
Apr 20, 2015 1848 1865 1834 1853 0 +13.69(+0.74%)
Apr 17, 2015 1848 1858 1831 1840 0 -22.61(-1.21%)
Apr 16, 2015 1859 1876 1846 1862 0 +10.63(+0.57%)
Apr 15, 2015 1845 1867 1835 1852 0 +9.34(+0.51%)
Apr 14, 2015 1845 1853 1828 1842 0 -10.38(-0.56%)
Apr 13, 2015 1857 1873 1842 1853 0 -2.29(-0.12%)
Apr 10, 2015 1862 1868 1841 1855 0 -5.22(-0.28%)
Apr 09, 2015 1850 1870 1835 1860 0 +27.75(+1.51%)
Apr 08, 2015 1832 1845 1820 1833 0 +15.82(+0.87%)
Apr 07, 2015 1813 1831 1808 1817 0 +3.71(+0.20%)
Apr 06, 2015 1798 1823 1790 1813 0 +13.29(+0.74%)
Apr 02, 2015 1800 1800 1800 1800 0 +16.11(+0.90%)
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.