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, 2020 2225 2242 2186 2228 0 -8.08(-0.36%)
Jul 30, 2020 2255 2274 2207 2236 0 -57.24(-2.50%)
Jul 29, 2020 2290 2312 2259 2293 0 +14.77(+0.65%)
Jul 28, 2020 2316 2334 2267 2278 0 -41.59(-1.79%)
Jul 27, 2020 2293 2331 2272 2320 0 +22.99(+1.00%)
Jul 24, 2020 2297 2319 2270 2297 0 -21.70(-0.94%)
Jul 23, 2020 2317 2352 2292 2318 0 -8.89(-0.38%)
Jul 22, 2020 2291 2345 2282 2327 0 +26.76(+1.16%)
Jul 21, 2020 2304 2331 2285 2301 0 +14.51(+0.63%)
Jul 20, 2020 2325 2335 2273 2286 0 -31.92(-1.38%)
Jul 17, 2020 2307 2344 2288 2318 0 +23.59(+1.03%)
Jul 16, 2020 2290 2319 2274 2294 0 -5.80(-0.25%)
Jul 15, 2020 2292 2329 2261 2300 0 +44.15(+1.96%)
Jul 14, 2020 2201 2263 2183 2256 0 +53.86(+2.45%)
Jul 13, 2020 2192 2254 2171 2202 0 +37.16(+1.72%)
Jul 10, 2020 2114 2173 2100 2165 0 +57.41(+2.72%)
Jul 09, 2020 2172 2178 2084 2108 0 -56.62(-2.62%)
Jul 08, 2020 2194 2220 2134 2164 0 -30.66(-1.40%)
Jul 07, 2020 2207 2232 2176 2195 0 -42.62(-1.90%)
Jul 06, 2020 2220 2254 2194 2237 0 +56.56(+2.59%)
Jul 02, 2020 2166 2211 2145 2181 0 +58.62(+2.76%)
Jul 01, 2020 2136 2162 2098 2122 0 -18.13(-0.85%)
Jun 30, 2020 2118 2158 2099 2140 0 +15.71(+0.74%)
Jun 29, 2020 2099 2153 2084 2125 0 +48.44(+2.33%)
Jun 26, 2020 2090 2111 2045 2076 0 -14.18(-0.68%)
Jun 25, 2020 2063 2099 2035 2090 0 +19.29(+0.93%)
Jun 24, 2020 2106 2124 2046 2071 0 -62.46(-2.93%)
Jun 23, 2020 2161 2179 2113 2134 0 -2.90(-0.14%)
Jun 22, 2020 2147 2167 2103 2137 0 -20.01(-0.93%)
Jun 19, 2020 2211 2240 2140 2157 0 -40.59(-1.85%)
Jun 18, 2020 2188 2226 2170 2197 0 -9.90(-0.45%)
Jun 17, 2020 2242 2258 2193 2207 0 -36.07(-1.61%)
Jun 16, 2020 2269 2295 2196 2243 0 +63.43(+2.91%)
Jun 15, 2020 2112 2219 2100 2180 0 -10.32(-0.47%)
Jun 12, 2020 2230 2248 2136 2190 0 +43.87(+2.04%)
Jun 11, 2020 2243 2267 2135 2146 0 -192.18(-8.22%)
Jun 10, 2020 2397 2412 2324 2338 0 -53.71(-2.25%)
Jun 09, 2020 2369 2416 2329 2392 0 -12.45(-0.52%)
Jun 08, 2020 2358 2428 2338 2404 0 +52.86(+2.25%)
Jun 05, 2020 2347 2412 2306 2352 0 +61.70(+2.69%)
Jun 04, 2020 2255 2307 2222 2290 0 +28.26(+1.25%)
Jun 03, 2020 2274 2331 2245 2262 0 +41.32(+1.86%)
Jun 02, 2020 2188 2239 2158 2220 0 +214.77(+10.71%)
Jun 01, 2020 1987 2031 1974 2006 0 +22.87(+1.15%)
May 29, 2020 1992 2015 1951 1983 0 -25.01(-1.25%)
May 28, 2020 2051 2068 1990 2008 0 -15.32(-0.76%)
May 27, 2020 2021 2070 1990 2023 0 +35.85(+1.80%)
May 26, 2020 1951 2020 1940 1987 0 +95.91(+5.07%)
May 22, 2020 1890 1907 1854 1891 0 -11.03(-0.58%)
May 21, 2020 1888 1940 1870 1902 0 -1.92(-0.10%)
May 20, 2020 1878 1924 1860 1904 0 +54.80(+2.96%)
May 19, 2020 1868 1896 1830 1849 0 -29.46(-1.57%)
May 18, 2020 1843 1903 1836 1879 0 +102.01(+5.74%)
May 15, 2020 1751 1803 1739 1777 0 +9.52(+0.54%)
May 14, 2020 1742 1780 1680 1767 0 -1.27(-0.07%)
May 13, 2020 1800 1818 1734 1769 0 -42.33(-2.34%)
May 12, 2020 1880 1914 1804 1811 0 -53.29(-2.86%)
May 11, 2020 1853 1883 1821 1864 0 -8.97(-0.48%)
May 08, 2020 1830 1888 1818 1873 0 +72.40(+4.02%)
May 07, 2020 1812 1846 1778 1801 0 +18.11(+1.02%)
May 06, 2020 1805 1835 1768 1783 0 -9.26(-0.52%)
May 05, 2020 1802 1851 1786 1792 0 +12.64(+0.71%)
May 04, 2020 1772 1804 1730 1779 0 -4.86(-0.27%)
May 01, 2020 1839 1856 1758 1784 0 -86.23(-4.61%)
Apr 30, 2020 1901 1916 1859 1870 0 -46.97(-2.45%)
Apr 29, 2020 1904 1959 1890 1917 0 +39.15(+2.08%)
Apr 28, 2020 1870 1915 1851 1878 0 +39.75(+2.16%)
Apr 27, 2020 1792 1851 1779 1838 0 +45.47(+2.54%)
Apr 24, 2020 1784 1810 1751 1793 0 +19.88(+1.12%)
Apr 23, 2020 1784 1824 1756 1773 0 +15.55(+0.88%)
Apr 22, 2020 1752 1780 1725 1758 0 +49.61(+2.90%)
Apr 21, 2020 1701 1740 1670 1708 0 -26.91(-1.55%)
Apr 20, 2020 1751 1795 1717 1735 0 -54.64(-3.05%)
Apr 17, 2020 1764 1811 1749 1789 0 +61.59(+3.56%)
Apr 16, 2020 1709 1736 1658 1728 0 +16.75(+0.98%)
Apr 15, 2020 1760 1775 1695 1711 0 -97.85(-5.41%)
Apr 14, 2020 1827 1853 1781 1809 0 +27.51(+1.54%)
Apr 13, 2020 1817 1843 1730 1781 0 -59.95(-3.26%)
Apr 09, 2020 1784 1881 1757 1841 0 +85.49(+4.87%)
Apr 08, 2020 1684 1769 1662 1756 0 +79.24(+4.73%)
Apr 07, 2020 1699 1764 1652 1677 0 +27.80(+1.69%)
Apr 06, 2020 1601 1666 1574 1649 0 +124.74(+8.18%)
Apr 03, 2020 1558 1595 1514 1524 0 -43.42(-2.77%)
Apr 02, 2020 1565 1637 1535 1568 0 +10.98(+0.71%)
Apr 01, 2020 1572 1617 1521 1557 0 -68.28(-4.20%)
Mar 31, 2020 1621 1680 1593 1625 0 -12.28(-0.75%)
Mar 30, 2020 1618 1674 1579 1637 0 +25.63(+1.59%)
Mar 27, 2020 1629 1665 1581 1612 0 -97.17(-5.69%)
Mar 26, 2020 1659 1732 1621 1709 0 +64.99(+3.95%)
Mar 25, 2020 1548 1711 1512 1644 0 +80.47(+5.15%)
Mar 24, 2020 1499 1603 1478 1563 0 +149.98(+10.61%)
Mar 23, 2020 1438 1500 1358 1413 0 -44.58(-3.06%)
Mar 20, 2020 1606 1633 1428 1458 0 -103.59(-6.63%)
Mar 19, 2020 1542 1647 1476 1561 0 +0.30(+0.02%)
Mar 18, 2020 1553 1648 1425 1561 0 -100.25(-6.03%)
Mar 17, 2020 1586 1699 1495 1661 0 +104.49(+6.71%)
Mar 16, 2020 1592 1664 1518 1557 0 -195.50(-11.16%)
Mar 13, 2020 1760 1790 1627 1752 0 +113.47(+6.92%)
Mar 12, 2020 1672 1743 1571 1639 0 -171.04(-9.45%)
Mar 11, 2020 1886 1895 1783 1810 0 -121.40(-6.29%)
Mar 10, 2020 1934 1963 1853 1931 0 +95.67(+5.21%)
Mar 09, 2020 1876 1920 1791 1836 0 -192.63(-9.50%)
Mar 06, 2020 2022 2069 1990 2028 0 -57.34(-2.75%)
Mar 05, 2020 2087 2134 2058 2086 0 -55.86(-2.61%)
Mar 04, 2020 2119 2157 2085 2142 0 +64.35(+3.10%)
Mar 03, 2020 2092 2144 2018 2077 0 -27.46(-1.30%)
Mar 02, 2020 2071 2116 2030 2105 0 +52.75(+2.57%)
Feb 28, 2020 1998 2070 1964 2052 0 -2.36(-0.11%)
Feb 27, 2020 2077 2137 2035 2054 0 -72.91(-3.43%)
Feb 26, 2020 2158 2194 2103 2127 0 -29.12(-1.35%)
Feb 25, 2020 2253 2262 2138 2156 0 -81.49(-3.64%)
Feb 24, 2020 2236 2268 2189 2238 0 -86.53(-3.72%)
Feb 21, 2020 2339 2357 2301 2324 0 -40.46(-1.71%)
Feb 20, 2020 2296 2418 2284 2365 0 +60.84(+2.64%)
Feb 19, 2020 2288 2329 2277 2304 0 +14.23(+0.62%)
Feb 18, 2020 2309 2322 2257 2290 0 -27.17(-1.17%)
Feb 14, 2020 2329 2355 2301 2317 0 -3.34(-0.14%)
Feb 13, 2020 2296 2350 2252 2320 0 -18.17(-0.78%)
Feb 12, 2020 2330 2360 2313 2338 0 +44.36(+1.93%)
Feb 11, 2020 2282 2318 2261 2294 0 +36.78(+1.63%)
Feb 10, 2020 2271 2290 2246 2257 0 -20.21(-0.89%)
Feb 07, 2020 2316 2324 2263 2277 0 -57.47(-2.46%)
Feb 06, 2020 2361 2379 2322 2335 0 -19.10(-0.81%)
Feb 05, 2020 2355 2388 2310 2354 0 +2.66(+0.11%)
Feb 04, 2020 2276 2381 2266 2351 0 +118.36(+5.30%)
Feb 03, 2020 2204 2252 2188 2233 0 +32.12(+1.46%)
Jan 31, 2020 2220 2238 2177 2201 0 -40.02(-1.79%)
Jan 30, 2020 2231 2256 2197 2241 0 -18.31(-0.81%)
Jan 29, 2020 2274 2296 2246 2259 0 -9.20(-0.41%)
Jan 28, 2020 2249 2286 2235 2268 0 +34.84(+1.56%)
Jan 27, 2020 2241 2266 2216 2234 0 -65.75(-2.86%)
Jan 24, 2020 2333 2341 2283 2299 0 -28.14(-1.21%)
Jan 23, 2020 2308 2345 2268 2327 0 +9.30(+0.40%)
Jan 22, 2020 2328 2346 2298 2318 0 -9.04(-0.39%)
Jan 21, 2020 2337 2353 2310 2327 0 -27.17(-1.15%)
Jan 17, 2020 2372 2385 2333 2354 0 +1.06(+0.05%)
Jan 16, 2020 2336 2371 2315 2353 0 +23.16(+0.99%)
Jan 15, 2020 2324 2352 2296 2330 0 +8.58(+0.37%)
Jan 14, 2020 2287 2341 2274 2322 0 +40.47(+1.77%)
Jan 13, 2020 2224 2288 2211 2281 0 +69.22(+3.13%)
Jan 10, 2020 2212 2238 2194 2212 0 +5.69(+0.26%)
Jan 09, 2020 2208 2232 2174 2206 0 -2.54(-0.11%)
Jan 08, 2020 2193 2228 2176 2209 0 -9.58(-0.43%)
Jan 07, 2020 2207 2249 2197 2218 0 +2.56(+0.12%)
Jan 06, 2020 2212 2235 2186 2216 0 -0.89(-0.04%)
Jan 03, 2020 2226 2247 2208 2217 0 -36.28(-1.61%)
Jan 02, 2020 2268 2282 2228 2253 0 -2.35(-0.10%)
Dec 31, 2019 2226 2269 2219 2255 0 +23.29(+1.04%)
Dec 30, 2019 2248 2260 2224 2232 0 -10.68(-0.48%)
Dec 27, 2019 2267 2283 2233 2243 0 -25.42(-1.12%)
Dec 26, 2019 2248 2274 2235 2268 0 +12.34(+0.55%)
Dec 24, 2019 2257 2273 2244 2256 0 +5.34(+0.24%)
Dec 23, 2019 2223 2261 2196 2250 0 +26.14(+1.18%)
Dec 20, 2019 2233 2261 2204 2224 0 +3.75(+0.17%)
Dec 19, 2019 2206 2245 2184 2220 0 +16.72(+0.76%)
Dec 18, 2019 2191 2220 2167 2204 0 +11.47(+0.52%)
Dec 17, 2019 2161 2204 2150 2192 0 +31.13(+1.44%)
Dec 16, 2019 2200 2216 2154 2161 0 -48.41(-2.19%)
Dec 13, 2019 2236 2254 2200 2210 0 -13.93(-0.63%)
Dec 12, 2019 2172 2235 2161 2224 0 +50.97(+2.35%)
Dec 11, 2019 2153 2186 2144 2173 0 +26.03(+1.21%)
Dec 10, 2019 2145 2172 2127 2147 0 -3.26(-0.15%)
Dec 09, 2019 2168 2192 2126 2150 0 -19.99(-0.92%)
Dec 06, 2019 2163 2184 2147 2170 0 +21.83(+1.02%)
Dec 05, 2019 2135 2165 2119 2148 0 +14.41(+0.68%)
Dec 04, 2019 2148 2178 2126 2134 0 -0.18(-0.01%)
Dec 03, 2019 2115 2146 2091 2134 0 -12.35(-0.58%)
Dec 02, 2019 2172 2191 2140 2146 0 -13.14(-0.61%)
Nov 29, 2019 2171 2182 2145 2159 0 -20.55(-0.94%)
Nov 27, 2019 2172 2197 2146 2180 0 +11.07(+0.51%)
Nov 26, 2019 2176 2189 2142 2169 0 -11.74(-0.54%)
Nov 25, 2019 2163 2197 2152 2180 0 +25.12(+1.17%)
Nov 22, 2019 2154 2182 2133 2155 0 +12.59(+0.59%)
Nov 21, 2019 2130 2167 2110 2143 0 -2.63(-0.12%)
Nov 20, 2019 2159 2180 2129 2145 0 -34.27(-1.57%)
Nov 19, 2019 2186 2204 2152 2180 0 +0.88(+0.04%)
Nov 18, 2019 2172 2197 2147 2179 0 +7.41(+0.34%)
Nov 15, 2019 2184 2204 2162 2171 0 +18.47(+0.86%)
Nov 14, 2019 2134 2169 2123 2153 0 +5.76(+0.27%)
Nov 13, 2019 2127 2167 2101 2147 0 -16.96(-0.78%)
Nov 12, 2019 2180 2207 2146 2164 0 -50.86(-2.30%)
Nov 11, 2019 2194 2230 2173 2215 0 -7.12(-0.32%)
Nov 08, 2019 2244 2260 2194 2222 0 -36.27(-1.61%)
Nov 07, 2019 2232 2277 2214 2258 0 +52.19(+2.37%)
Nov 06, 2019 2227 2245 2189 2206 0 -25.36(-1.14%)
Nov 05, 2019 2212 2270 2175 2231 0 +36.34(+1.66%)
Nov 04, 2019 2178 2218 2159 2195 0 +43.47(+2.02%)
Nov 01, 2019 2114 2167 2092 2152 0 +66.10(+3.17%)
Oct 31, 2019 2113 2123 2054 2086 0 -29.65(-1.40%)
Oct 30, 2019 2120 2139 2073 2115 0 -15.50(-0.73%)
Oct 29, 2019 2118 2160 2100 2131 0 -2.88(-0.13%)
Oct 28, 2019 2132 2172 2110 2134 0 +0.63(+0.03%)
Oct 25, 2019 2101 2155 2067 2133 0 -31.61(-1.46%)
Oct 24, 2019 2169 2183 2139 2165 0 +7.28(+0.34%)
Oct 23, 2019 2162 2177 2135 2157 0 +6.17(+0.29%)
Oct 22, 2019 2142 2174 2103 2151 0 +7.18(+0.33%)
Oct 21, 2019 2142 2170 2114 2144 0 -1.11(-0.05%)
Oct 18, 2019 2157 2179 2132 2145 0 -13.81(-0.64%)
Oct 17, 2019 2150 2184 2136 2159 0 +24.38(+1.14%)
Oct 16, 2019 2145 2172 2124 2134 0 -13.92(-0.65%)
Oct 15, 2019 2134 2166 2119 2148 0 +16.24(+0.76%)
Oct 14, 2019 2145 2163 2121 2132 0 -28.29(-1.31%)
Oct 11, 2019 2118 2182 2110 2160 0 +76.17(+3.65%)
Oct 10, 2019 2057 2100 2040 2084 0 +30.20(+1.47%)
Oct 09, 2019 2061 2077 2028 2054 0 +9.30(+0.45%)
Oct 08, 2019 2080 2085 2036 2045 0 -52.37(-2.50%)
Oct 07, 2019 2101 2125 2084 2097 0 -18.84(-0.89%)
Oct 04, 2019 2101 2132 2083 2116 0 -0.45(-0.02%)
Oct 03, 2019 2099 2126 2067 2116 0 +5.58(+0.26%)
Oct 02, 2019 2134 2152 2089 2111 0 -41.90(-1.95%)
Oct 01, 2019 2196 2217 2141 2153 0 -38.20(-1.74%)
Sep 30, 2019 2173 2208 2153 2191 0 +25.65(+1.18%)
Sep 27, 2019 2169 2190 2146 2165 0 +0.47(+0.02%)
Sep 26, 2019 2180 2194 2136 2165 0 -12.41(-0.57%)
Sep 25, 2019 2150 2191 2140 2177 0 +25.30(+1.18%)
Sep 24, 2019 2187 2205 2137 2152 0 -40.95(-1.87%)
Sep 23, 2019 2161 2217 2150 2193 0 +14.32(+0.66%)
Sep 20, 2019 2204 2222 2168 2179 0 -16.52(-0.75%)
Sep 19, 2019 2192 2223 2175 2195 0 +4.05(+0.18%)
Sep 18, 2019 2196 2218 2165 2191 0 -1.86(-0.08%)
Sep 17, 2019 2209 2223 2163 2193 0 -31.69(-1.42%)
Sep 16, 2019 2245 2267 2208 2225 0 -27.12(-1.20%)
Sep 13, 2019 2248 2278 2225 2252 0 +12.12(+0.54%)
Sep 12, 2019 2235 2265 2182 2240 0 +7.55(+0.34%)
Sep 11, 2019 2191 2238 2162 2232 0 +61.45(+2.83%)
Sep 10, 2019 2107 2179 2098 2171 0 +65.29(+3.10%)
Sep 09, 2019 2059 2120 2054 2105 0 +52.21(+2.54%)
Sep 06, 2019 2041 2079 2022 2053 0 +18.58(+0.91%)
Sep 05, 2019 2012 2053 2003 2035 0 +52.64(+2.66%)
Sep 04, 2019 1973 2002 1960 1982 0 +34.51(+1.77%)
Sep 03, 2019 1955 1967 1921 1947 0 -27.40(-1.39%)
Aug 30, 2019 1963 2000 1954 1975 0 +9.25(+0.47%)
Aug 29, 2019 1962 1975 1955 1966 0 +16.24(+0.83%)
Aug 28, 2019 1940 1958 1935 1949 0 +7.17(+0.37%)
Aug 27, 2019 1958 1962 1938 1942 0 -8.57(-0.44%)
Aug 26, 2019 1950 1960 1940 1951 0 +9.37(+0.48%)
Aug 23, 2019 1963 1968 1934 1941 0 -31.84(-1.61%)
Aug 22, 2019 1980 1995 1965 1973 0 -23.58(-1.18%)
Aug 21, 2019 2004 2014 1987 1997 0 +4.19(+0.21%)
Aug 20, 2019 2006 2011 1990 1993 0 -15.55(-0.77%)
Aug 19, 2019 2012 2020 1999 2008 0 +11.07(+0.55%)
Aug 16, 2019 1985 2003 1978 1997 0 +15.95(+0.81%)
Aug 15, 2019 1999 2003 1971 1981 0 -14.58(-0.73%)
Aug 14, 2019 2017 2023 1990 1996 0 -43.07(-2.11%)
Aug 13, 2019 2032 2064 2022 2039 0 +9.12(+0.45%)
Aug 12, 2019 2050 2055 2023 2030 0 -27.56(-1.34%)
Aug 09, 2019 2068 2077 2046 2057 0 -20.63(-0.99%)
Aug 08, 2019 2064 2092 2048 2078 0 +50.87(+2.51%)
Aug 07, 2019 2006 2034 1998 2027 0 +11.09(+0.55%)
Aug 06, 2019 2027 2047 2000 2016 0 -37.57(-1.83%)
Aug 05, 2019 2068 2073 2040 2053 0 -31.33(-1.50%)
Aug 02, 2019 2092 2101 2072 2085 0 -11.25(-0.54%)
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.