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 (%)
Jul 31, 2009 1119 1169 1121 1152 0 +25.62(+2.27%)
Jul 30, 2009 1104 1138 1103 1126 0 +30.95(+2.83%)
Jul 29, 2009 1074 1112 1058 1095 0 -34.36(-3.04%)
Jul 28, 2009 1120 1141 1110 1130 0 -8.17(-0.72%)
Jul 27, 2009 1140 1147 1122 1138 0 +6.18(+0.55%)
Jul 25, 2009 1110 1136 1108 1132 0 -1.89(-0.17%)
Jul 24, 2009 1110 1137 1107 1134 0 +6.27(+0.56%)
Jul 23, 2009 1083 1140 1086 1127 0 +37.09(+3.40%)
Jul 22, 2009 1055 1101 1064 1090 0 +16.93(+1.58%)
Jul 21, 2009 1062 1090 1051 1073 0 +37.63(+3.63%)
Jun 26, 2009 1018 1042 1008 1036 0 +14.43(+1.41%)
Jun 25, 2009 1002 1026 998.92 1021 0 +24.50(+2.46%)
Jun 24, 2009 1005 1023 984.11 996.70 0 +0.49(+0.05%)
Jun 23, 2009 990.79 1013 972.23 996.21 0 +2.49(+0.25%)
Jun 22, 2009 1024 1031 991.44 993.71 0 -47.60(-4.57%)
Jun 19, 2009 1048 1063 1030 1041 0 -2.23(-0.21%)
Jun 18, 2009 1029 1056 1022 1044 0 +10.90(+1.06%)
Jun 17, 2009 1033 1053 1010 1033 0 -5.07(-0.49%)
Jun 16, 2009 1063 1077 1035 1038 0 -20.74(-1.96%)
Jun 15, 2009 1080 1084 1044 1058 0 -38.35(-3.50%)
Jun 12, 2009 1107 1114 1080 1097 0 -16.90(-1.52%)
Jun 11, 2009 1102 1129 1095 1114 0 +24.13(+2.21%)
Jun 10, 2009 1112 1118 1070 1090 0 -8.08(-0.74%)
Jun 09, 2009 1085 1106 1075 1098 0 +16.41(+1.52%)
Jun 08, 2009 1078 1092 1064 1081 0 -15.44(-1.41%)
Jun 05, 2009 1106 1118 1082 1097 0 -2.81(-0.26%)
Jun 04, 2009 1083 1107 1072 1099 0 +21.17(+1.96%)
Jun 03, 2009 1098 1103 1061 1078 0 -29.02(-2.62%)
Jun 02, 2009 1099 1117 1087 1107 0 +3.33(+0.30%)
Jun 01, 2009 1077 1115 1068 1104 0 +37.93(+3.56%)
May 29, 2009 1054 1072 1036 1066 0 +19.69(+1.88%)
May 28, 2009 1042 1055 1016 1046 0 +15.25(+1.48%)
May 27, 2009 1062 1073 1028 1031 0 -30.65(-2.89%)
May 26, 2009 1026 1069 1017 1062 0 +29.70(+2.88%)
May 25, 2009 1036 1049 1018 1032 0 +0.00(+0.00%)
May 22, 2009 1036 1049 1018 1032 0 +4.93(+0.48%)
May 21, 2009 1044 1050 1011 1027 0 -31.09(-2.94%)
May 20, 2009 1067 1096 1049 1058 0 +0.04(+0.00%)
May 19, 2009 1050 1072 1041 1058 0 +14.88(+1.43%)
May 18, 2009 1021 1047 1012 1043 0 +33.77(+3.35%)
May 15, 2009 1012 1032 997.58 1010 0 -6.73(-0.66%)
May 14, 2009 993.15 1025 985.63 1016 0 +22.19(+2.23%)
May 13, 2009 1024 1029 986.44 994.10 0 -42.10(-4.06%)
May 12, 2009 1041 1051 1014 1036 0 +5.05(+0.49%)
May 11, 2009 1030 1049 1010 1031 0 -15.26(-1.46%)
May 08, 2009 1047 1071 1026 1046 0 +15.97(+1.55%)
May 07, 2009 1079 1089 1022 1030 0 -30.95(-2.92%)
May 06, 2009 1059 1076 1044 1061 0 +9.68(+0.92%)
May 05, 2009 1076 1087 1037 1052 0 -31.75(-2.93%)
May 04, 2009 1073 1093 1045 1083 0 +46.97(+4.53%)
May 01, 2009 1045 1055 985.13 1036 0 -11.28(-1.08%)
Apr 30, 2009 1046 1076 1029 1048 0 +21.81(+2.13%)
Apr 29, 2009 1019 1045 1001 1026 0 +16.30(+1.61%)
Apr 28, 2009 1005 1028 987.66 1010 0 -12.35(-1.21%)
Apr 27, 2009 1024 1039 1006 1022 0 -19.32(-1.86%)
Apr 24, 2009 1012 1054 1007 1041 0 +37.44(+3.73%)
Apr 23, 2009 1003 1015 979.59 1004 0 +10.06(+1.01%)
Apr 22, 2009 967.50 1022 957.86 993.83 0 +9.67(+0.98%)
Apr 21, 2009 943.76 991.33 939.15 984.16 0 +35.14(+3.70%)
Apr 20, 2009 991.25 994.67 943.79 949.02 0 -54.76(-5.46%)
Apr 17, 2009 1014 1021 990.04 1004 0 -9.23(-0.91%)
Apr 16, 2009 1008 1026 989.66 1013 0 +11.79(+1.18%)
Apr 15, 2009 981.23 1006 967.53 1001 0 +15.22(+1.54%)
Apr 14, 2009 988.63 1006 973.10 986.00 0 -4.80(-0.48%)
Apr 13, 2009 980.67 1001 961.08 990.80 0 +3.66(+0.37%)
Apr 10, 2009 977.44 1001 965.47 987.14 0 +0.00(+0.00%)
Apr 09, 2009 977.44 1001 965.47 987.14 0 +35.05(+3.68%)
Apr 08, 2009 934.61 961.05 923.64 952.10 0 +19.77(+2.12%)
Apr 07, 2009 950.05 959.75 923.97 932.32 0 -35.59(-3.68%)
Apr 06, 2009 967.18 975.04 945.68 967.91 0 -8.08(-0.83%)
Apr 03, 2009 949.55 981.60 941.33 975.99 0 +24.59(+2.58%)
Apr 02, 2009 965.55 985.32 936.67 951.40 0 +16.54(+1.77%)
Apr 01, 2009 893.26 941.90 881.33 934.86 0 +34.60(+3.84%)
Mar 31, 2009 901.35 918.69 881.00 900.26 0 +15.39(+1.74%)
Mar 30, 2009 896.17 902.22 866.10 884.87 0 -31.78(-3.47%)
Mar 27, 2009 929.24 941.46 905.59 916.65 0 -24.60(-2.61%)
Mar 26, 2009 921.66 945.39 910.69 941.25 0 +26.63(+2.91%)
Mar 25, 2009 905.84 930.05 884.35 914.61 0 +19.11(+2.13%)
Mar 24, 2009 893.87 913.33 876.59 895.50 0 -8.72(-0.96%)
Mar 23, 2009 883.14 905.31 880.10 904.22 0 +54.77(+6.45%)
Mar 20, 2009 865.00 876.39 837.00 849.44 0 -18.33(-2.11%)
Mar 19, 2009 878.30 890.50 857.75 867.78 0 +2.83(+0.33%)
Mar 18, 2009 850.25 872.20 831.38 864.95 0 +9.81(+1.15%)
Mar 17, 2009 831.79 857.92 814.54 855.14 0 +26.22(+3.16%)
Mar 16, 2009 845.61 862.05 822.65 828.92 0 -8.68(-1.04%)
Mar 13, 2009 828.47 847.47 813.93 837.61 0 +14.83(+1.80%)
Mar 12, 2009 790.29 828.89 774.51 822.77 0 +27.87(+3.51%)
Mar 11, 2009 783.74 809.49 771.00 794.90 0 +19.18(+2.47%)
Mar 10, 2009 741.20 780.55 733.06 775.73 0 +49.97(+6.89%)
Mar 09, 2009 724.24 751.18 710.56 725.75 0 -15.17(-2.05%)
Mar 06, 2009 745.80 763.01 717.89 740.92 0 +0.30(+0.04%)
Mar 05, 2009 759.62 771.88 729.42 740.62 0 -39.65(-5.08%)
Mar 04, 2009 779.44 799.55 761.95 780.27 0 +19.98(+2.63%)
Mar 03, 2009 766.78 787.40 744.80 760.29 0 +1.58(+0.21%)
Mar 02, 2009 785.89 798.35 752.01 758.70 0 -44.26(-5.51%)
Feb 27, 2009 801.99 828.40 785.82 802.96 0 -10.86(-1.33%)
Feb 26, 2009 834.91 858.30 810.38 813.82 0 -13.16(-1.59%)
Feb 25, 2009 849.35 857.22 816.96 826.98 0 -23.54(-2.77%)
Feb 24, 2009 827.16 857.63 807.48 850.52 0 +33.59(+4.11%)
Feb 23, 2009 877.72 882.59 812.53 816.93 0 -42.24(-4.92%)
Feb 20, 2009 845.67 873.52 827.04 859.17 0 -3.29(-0.38%)
Feb 19, 2009 880.68 902.77 856.74 862.46 0 -12.66(-1.45%)
Feb 18, 2009 891.66 903.55 860.79 875.13 0 -6.53(-0.74%)
Feb 17, 2009 898.87 910.94 875.00 881.66 0 -46.21(-4.98%)
Feb 16, 2009 937.78 947.38 919.90 927.87 0 +0.00(+0.00%)
Feb 13, 2009 937.78 947.38 919.90 927.87 0 -5.91(-0.63%)
Feb 12, 2009 909.59 938.45 889.78 933.78 0 +6.85(+0.74%)
Feb 11, 2009 930.10 945.02 908.11 926.93 0 +4.25(+0.46%)
Feb 10, 2009 950.17 966.27 914.18 922.68 0 -35.95(-3.75%)
Feb 09, 2009 951.94 972.07 941.95 958.63 0 +5.84(+0.61%)
Feb 06, 2009 923.47 961.89 912.82 952.79 0 +29.86(+3.23%)
Feb 05, 2009 881.11 930.53 871.89 922.93 0 +36.88(+4.16%)
Feb 04, 2009 867.38 902.06 862.04 886.06 0 +28.66(+3.34%)
Feb 03, 2009 857.82 869.80 837.01 857.40 0 +8.56(+1.01%)
Feb 02, 2009 837.40 862.54 826.03 848.84 0 -5.66(-0.66%)
Jan 30, 2009 876.88 884.10 844.15 854.50 0 -17.84(-2.04%)
Jan 29, 2009 864.80 895.69 850.52 872.34 0 -23.32(-2.60%)
Jan 28, 2009 872.88 916.34 864.68 895.66 0 +43.82(+5.14%)
Jan 27, 2009 854.57 873.04 835.47 851.84 0 +0.27(+0.03%)
Jan 26, 2009 850.88 882.65 837.30 851.57 0 +0.53(+0.06%)
Jan 23, 2009 830.02 863.60 811.56 851.04 0 +1.09(+0.13%)
Jan 22, 2009 844.54 868.20 829.05 849.96 0 -17.29(-1.99%)
Jan 21, 2009 842.44 873.81 817.83 867.24 0 +36.40(+4.38%)
Jan 20, 2009 871.00 886.48 827.11 830.85 0 -52.48(-5.94%)
Jan 19, 2009 885.23 898.94 854.71 883.33 0 +0.00(+0.00%)
Jan 16, 2009 885.23 898.94 854.71 883.33 0 +12.46(+1.43%)
Jan 15, 2009 854.48 878.56 827.33 870.86 0 +15.62(+1.83%)
Jan 14, 2009 864.39 877.68 841.22 855.25 0 -26.78(-3.04%)
Jan 13, 2009 868.61 891.62 854.42 882.03 0 +6.86(+0.78%)
Jan 12, 2009 903.74 908.12 864.14 875.17 0 -32.82(-3.61%)
Jan 09, 2009 934.96 941.79 895.93 907.99 0 -20.81(-2.24%)
Jan 08, 2009 906.09 938.87 894.33 928.80 0 +16.21(+1.78%)
Jan 07, 2009 943.46 953.41 903.90 912.59 0 -46.06(-4.80%)
Jan 06, 2009 931.66 973.90 926.34 958.65 0 +36.56(+3.96%)
Jan 05, 2009 903.49 936.98 883.12 922.09 0 +9.23(+1.01%)
Jan 02, 2009 878.28 921.52 856.99 912.86 0 +41.98(+4.82%)
Jan 01, 2009 851.95 885.42 837.80 870.88 0 +0.00(+0.00%)
Dec 31, 2008 851.95 885.42 837.80 870.88 0 +9.95(+1.16%)
Dec 30, 2008 830.20 871.27 817.02 860.93 0 +35.12(+4.25%)
Dec 29, 2008 828.94 843.35 798.50 825.81 0 -1.34(-0.16%)
Dec 26, 2008 821.28 834.75 805.01 827.15 0 +9.98(+1.22%)
Dec 25, 2008 826.10 831.22 799.64 817.17 0 +0.00(+0.00%)
Dec 24, 2008 826.10 831.22 799.64 817.17 0 -4.35(-0.53%)
Dec 23, 2008 842.25 852.12 810.78 821.51 0 -6.30(-0.76%)
Dec 22, 2008 855.50 861.11 808.86 827.82 0 -27.74(-3.24%)
Dec 19, 2008 860.73 891.89 841.11 855.56 0 +2.84(+0.33%)
Dec 18, 2008 880.12 895.54 841.86 852.72 0 -22.75(-2.60%)
Dec 17, 2008 858.58 889.46 851.92 875.46 0 +2.48(+0.28%)
Dec 16, 2008 835.95 879.29 824.67 872.98 0 +48.85(+5.93%)
Dec 15, 2008 853.91 865.21 807.07 824.13 0 -22.98(-2.71%)
Dec 12, 2008 808.80 854.28 787.25 847.11 0 +19.77(+2.39%)
Dec 11, 2008 862.66 885.43 813.10 827.34 0 -38.09(-4.40%)
Dec 10, 2008 844.52 882.25 833.95 865.43 0 +26.96(+3.22%)
Dec 09, 2008 855.02 880.56 824.84 838.47 0 -37.21(-4.25%)
Dec 08, 2008 847.13 891.07 831.29 875.68 0 +59.48(+7.29%)
Dec 05, 2008 764.34 823.53 734.91 816.20 0 +43.91(+5.69%)
Dec 04, 2008 792.72 807.86 756.84 772.29 0 -42.40(-5.20%)
Dec 03, 2008 786.97 826.15 770.96 814.69 0 +6.00(+0.74%)
Dec 02, 2008 792.71 828.04 767.58 808.69 0 +43.13(+5.63%)
Dec 01, 2008 855.39 864.87 762.76 765.55 0 -112.36(-12.80%)
Nov 28, 2008 872.72 889.59 841.23 877.91 0 +0.56(+0.06%)
Nov 27, 2008 816.75 880.69 797.02 877.35 0 +0.00(+0.00%)
Nov 26, 2008 816.75 880.69 797.02 877.35 0 +40.98(+4.90%)
Nov 25, 2008 827.19 855.23 795.95 836.37 0 +25.29(+3.12%)
Nov 24, 2008 785.88 837.36 760.49 811.08 0 +30.53(+3.91%)
Nov 21, 2008 722.53 790.56 699.05 780.55 0 +77.80(+11.07%)
Nov 20, 2008 766.52 796.02 690.07 702.75 0 -75.87(-9.74%)
Nov 19, 2008 845.61 864.48 773.96 778.63 0 -72.43(-8.51%)
Nov 18, 2008 863.38 880.24 820.16 851.06 0 -13.90(-1.61%)
Nov 17, 2008 877.41 911.36 857.11 864.96 0 -22.19(-2.50%)
Nov 14, 2008 919.14 943.41 879.86 887.15 0 -55.78(-5.92%)
Nov 13, 2008 870.82 945.96 825.73 942.94 0 +85.65(+9.99%)
Nov 12, 2008 909.45 920.21 852.11 857.29 0 -59.41(-6.48%)
Nov 11, 2008 943.24 964.25 891.15 916.69 0 -45.59(-4.74%)
Nov 10, 2008 1005 1019 946.07 962.28 0 -1.81(-0.19%)
Nov 07, 2008 941.18 977.99 922.56 964.09 0 +37.83(+4.08%)
Nov 06, 2008 970.14 994.46 920.71 926.26 0 -45.38(-4.67%)
Nov 05, 2008 1039 1056 967.16 971.65 0 -81.56(-7.74%)
Nov 04, 2008 1028 1071 1002 1053 0 +54.76(+5.48%)
Nov 03, 2008 1005 1041 974.82 998.45 0 -6.81(-0.68%)
Oct 31, 2008 979.79 1047 938.23 1005 0 +15.10(+1.52%)
Oct 30, 2008 983.80 1044 926.17 990.16 0 +48.95(+5.20%)
Oct 29, 2008 898.81 982.34 855.37 941.22 0 +44.32(+4.94%)
Oct 28, 2008 832.23 910.92 794.24 896.89 0 +91.35(+11.34%)
Oct 27, 2008 845.72 877.31 799.94 805.54 0 -52.69(-6.14%)
Oct 24, 2008 837.67 897.29 806.51 858.23 0 -48.37(-5.34%)
Oct 23, 2008 935.27 958.96 862.46 906.61 0 -20.23(-2.18%)
Oct 22, 2008 964.76 993.94 899.66 926.84 0 -85.02(-8.40%)
Oct 21, 2008 1063 1082 1001 1012 0 -64.97(-6.03%)
Oct 20, 2008 1010 1085 990.38 1077 0 +86.07(+8.69%)
Oct 17, 2008 959.88 1041 941.49 990.76 0 -1.29(-0.13%)
Oct 16, 2008 954.85 1003 898.87 992.05 0 +36.41(+3.81%)
Oct 15, 2008 1045 1062 948.60 955.64 0 -104.60(-9.87%)
Oct 14, 2008 1131 1164 1029 1060 0 -30.79(-2.82%)
Oct 13, 2008 992.65 1099 969.95 1091 0 +138.34(+14.52%)
Oct 10, 2008 934.89 1019 859.78 952.69 0 -18.02(-1.86%)
Oct 09, 2008 1041 1081 958.54 970.71 0 -46.37(-4.56%)
Oct 08, 2008 998.98 1078 963.45 1017 0 -14.69(-1.42%)
Oct 07, 2008 1109 1130 1022 1032 0 -61.82(-5.65%)
Oct 06, 2008 1126 1151 1016 1094 0 -52.57(-4.59%)
Oct 03, 2008 1156 1204 1125 1146 0 +12.65(+1.12%)
Oct 02, 2008 1181 1194 1120 1134 0 -57.23(-4.81%)
Oct 01, 2008 1209 1223 1173 1191 0 -29.02(-2.38%)
Sep 30, 2008 1200 1242 1169 1220 0 +62.10(+5.36%)
Sep 29, 2008 1232 1246 1115 1158 0 -95.06(-7.59%)
Sep 26, 2008 1276 1293 1230 1253 0 -52.56(-4.03%)
Sep 25, 2008 1304 1327 1278 1305 0 +6.34(+0.49%)
Sep 24, 2008 1302 1333 1279 1299 0 -11.38(-0.87%)
Sep 23, 2008 1348 1368 1297 1310 0 -41.72(-3.09%)
Sep 22, 2008 1411 1420 1339 1352 0 -52.70(-3.75%)
Sep 19, 2008 1378 1464 1288 1405 0 +104.09(+8.00%)
Sep 18, 2008 1306 1331 1224 1301 0 +9.10(+0.70%)
Sep 17, 2008 1344 1361 1275 1292 0 -84.50(-6.14%)
Sep 16, 2008 1339 1390 1303 1376 0 +21.13(+1.56%)
Sep 15, 2008 1376 1420 1340 1355 0 -74.12(-5.19%)
Sep 12, 2008 1389 1436 1374 1429 0 +43.90(+3.17%)
Sep 11, 2008 1342 1396 1325 1385 0 +24.91(+1.83%)
Sep 10, 2008 1359 1386 1331 1360 0 +12.62(+0.94%)
Sep 09, 2008 1399 1416 1343 1348 0 -57.19(-4.07%)
Sep 08, 2008 1449 1470 1382 1405 0 -20.55(-1.44%)
Sep 05, 2008 1404 1437 1369 1425 0 +9.47(+0.67%)
Sep 04, 2008 1454 1467 1399 1416 0 -49.71(-3.39%)
Sep 03, 2008 1479 1510 1443 1466 0 -24.34(-1.63%)
Sep 02, 2008 1524 1535 1476 1490 0 -39.73(-2.60%)
Sep 01, 2008 1541 1553 1517 1530 0 +0.00(+0.00%)
Aug 29, 2008 1541 1553 1517 1530 0 -13.09(-0.85%)
Aug 28, 2008 1536 1553 1521 1543 0 +13.44(+0.88%)
Aug 27, 2008 1515 1540 1505 1529 0 +11.47(+0.76%)
Aug 26, 2008 1512 1526 1499 1518 0 +7.64(+0.51%)
Aug 25, 2008 1529 1538 1499 1510 0 -24.85(-1.62%)
Aug 22, 2008 1535 1555 1515 1535 0 +6.43(+0.42%)
Aug 21, 2008 1515 1540 1503 1529 0 +4.06(+0.27%)
Aug 20, 2008 1504 1534 1493 1525 0 +17.51(+1.16%)
Aug 19, 2008 1502 1531 1485 1507 0 -10.99(-0.72%)
Aug 18, 2008 1530 1553 1504 1518 0 -9.78(-0.64%)
Aug 15, 2008 1539 1557 1506 1528 0 -16.87(-1.09%)
Aug 14, 2008 1539 1563 1517 1545 0 -7.65(-0.49%)
Aug 13, 2008 1522 1562 1505 1552 0 +24.03(+1.57%)
Aug 12, 2008 1522 1547 1509 1528 0 +5.51(+0.36%)
Aug 11, 2008 1538 1554 1495 1523 0 -17.48(-1.13%)
Aug 08, 2008 1523 1564 1502 1540 0 +11.38(+0.74%)
Aug 07, 2008 1548 1562 1517 1529 0 -24.83(-1.60%)
Aug 06, 2008 1523 1567 1511 1554 0 +26.18(+1.71%)
Aug 05, 2008 1516 1547 1495 1528 0 +18.92(+1.25%)
Aug 04, 2008 1552 1565 1496 1509 0 -45.99(-2.96%)
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.