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 (%)
Aug 31, 2010 1321 1353 1322 1340 0 -3.47(-0.26%)
Aug 30, 2010 1342 1369 1339 1344 0 -14.92(-1.10%)
Aug 27, 2010 1341 1363 1320 1358 0 +28.88(+2.17%)
Aug 26, 2010 1321 1353 1317 1330 0 -2.35(-0.18%)
Aug 25, 2010 1308 1338 1304 1332 0 -0.71(-0.05%)
Aug 24, 2010 1312 1353 1318 1333 0 -22.02(-1.63%)
Aug 23, 2010 1356 1384 1350 1355 0 -12.03(-0.88%)
Aug 20, 2010 1334 1372 1343 1367 0 +3.86(+0.28%)
Aug 19, 2010 1361 1384 1349 1363 0 -22.53(-1.63%)
Aug 18, 2010 1367 1396 1373 1385 0 +1.67(+0.12%)
Aug 17, 2010 1359 1396 1366 1384 0 +34.55(+2.56%)
Aug 16, 2010 1318 1361 1326 1349 0 +8.02(+0.60%)
Aug 13, 2010 1326 1354 1333 1341 0 +0.13(+0.01%)
Aug 12, 2010 1306 1350 1313 1341 0 +7.86(+0.59%)
Aug 11, 2010 1328 1353 1326 1333 0 -40.42(-2.94%)
Aug 10, 2010 1356 1385 1355 1374 0 -13.66(-0.98%)
Aug 09, 2010 1364 1393 1372 1387 0 +14.51(+1.06%)
Aug 06, 2010 1356 1383 1350 1373 0 -7.38(-0.53%)
Aug 05, 2010 1350 1388 1358 1380 0 +8.65(+0.63%)
Aug 04, 2010 1345 1377 1352 1371 0 +15.14(+1.12%)
Aug 03, 2010 1338 1368 1343 1356 0 -4.90(-0.36%)
Aug 02, 2010 1338 1371 1346 1361 0 +27.54(+2.06%)
Jul 30, 2010 1320 1343 1304 1334 0 +8.09(+0.61%)
Jul 29, 2010 1319 1350 1309 1326 0 +0.89(+0.07%)
Jul 28, 2010 1311 1338 1305 1325 0 -0.20(-0.02%)
Jul 27, 2010 1325 1352 1315 1325 0 -11.29(-0.84%)
Jul 26, 2010 1308 1347 1311 1336 0 +11.29(+0.85%)
Jul 23, 2010 1280 1328 1290 1325 0 +27.58(+2.13%)
Jul 22, 2010 1262 1310 1273 1297 0 +36.26(+2.88%)
Jul 21, 2010 1255 1282 1249 1261 0 -3.11(-0.25%)
Jul 20, 2010 1228 1266 1220 1264 0 +29.22(+2.37%)
Jul 19, 2010 1220 1245 1219 1235 0 +5.30(+0.43%)
Jul 16, 2010 1214 1258 1224 1230 0 -33.88(-2.68%)
Jul 15, 2010 1247 1272 1239 1264 0 -1.07(-0.08%)
Jul 14, 2010 1236 1272 1242 1265 0 -6.41(-0.50%)
Jul 13, 2010 1244 1279 1246 1271 0 +26.40(+2.12%)
Jul 12, 2010 1230 1259 1232 1245 0 -6.47(-0.52%)
Jul 09, 2010 1234 1257 1231 1251 0 +13.21(+1.07%)
Jul 08, 2010 1213 1242 1216 1238 0 +21.15(+1.74%)
Jul 07, 2010 1159 1218 1173 1217 0 +42.16(+3.59%)
Jul 06, 2010 1171 1202 1164 1175 0 +0.64(+0.05%)
Jul 02, 2010 1158 1191 1162 1174 0 -6.17(-0.52%)
Jul 01, 2010 1162 1190 1153 1180 0 +8.78(+0.75%)
Jun 30, 2010 1174 1206 1167 1171 0 -16.01(-1.35%)
Jun 29, 2010 1188 1213 1180 1187 0 -44.83(-3.64%)
Jun 25, 2010 1216 1245 1216 1232 0 +6.47(+0.53%)
Jun 24, 2010 1220 1252 1220 1226 0 -19.56(-1.57%)
Jun 23, 2010 1237 1261 1227 1245 0 -2.58(-0.21%)
Jun 22, 2010 1246 1281 1244 1248 0 -21.20(-1.67%)
Jun 21, 2010 1270 1300 1257 1269 0 +2.27(+0.18%)
Jun 18, 2010 1251 1276 1255 1267 0 +7.31(+0.58%)
Jun 17, 2010 1249 1270 1239 1259 0 -2.53(-0.20%)
Jun 16, 2010 1232 1271 1243 1262 0 +1.13(+0.09%)
Jun 15, 2010 1222 1263 1229 1261 0 +34.83(+2.84%)
Jun 14, 2010 1220 1250 1221 1226 0 -1.82(-0.15%)
Jun 11, 2010 1202 1230 1201 1228 0 +8.30(+0.68%)
Jun 10, 2010 1188 1226 1197 1220 0 +39.21(+3.32%)
Jun 09, 2010 1176 1210 1174 1180 0 +0.03(+0.00%)
Jun 08, 2010 1164 1186 1149 1180 0 +18.78(+1.62%)
Jun 07, 2010 1163 1193 1159 1162 0 -16.35(-1.39%)
Jun 04, 2010 1162 1210 1172 1178 0 -50.30(-4.10%)
Jun 03, 2010 1225 1249 1214 1228 0 -16.91(-1.36%)
Jun 02, 2010 1206 1247 1205 1245 0 +32.11(+2.65%)
Jun 01, 2010 1215 1252 1211 1213 0 -32.93(-2.64%)
May 28, 2010 1246 1246 1246 0 -21.85(-1.72%)
May 27, 2010 1225 1269 1229 1268 0 +57.45(+4.75%)
May 26, 2010 1201 1239 1200 1210 0 +8.88(+0.74%)
May 25, 2010 1145 1206 1149 1201 0 -1.01(-0.08%)
May 24, 2010 1197 1226 1197 1202 0 -14.62(-1.20%)
May 21, 2010 1166 1222 1150 1217 0 +36.46(+3.09%)
May 20, 2010 1170 1208 1177 1181 0 -54.75(-4.43%)
May 19, 2010 1227 1251 1213 1235 0 -15.77(-1.26%)
May 18, 2010 1267 1299 1248 1251 0 -20.32(-1.60%)
May 17, 2010 1263 1293 1240 1271 0 -4.98(-0.39%)
May 14, 2010 1260 1312 1264 1276 0 -39.97(-3.04%)
May 13, 2010 1309 1339 1310 1316 0 -11.40(-0.86%)
May 12, 2010 1293 1335 1300 1328 0 +30.11(+2.32%)
May 11, 2010 1311 1318 1295 1298 0 -17.78(-1.35%)
May 10, 2010 1287 1319 1295 1315 0 +59.96(+4.78%)
May 07, 2010 1265 1297 1238 1255 0 -12.55(-0.99%)
May 06, 2010 1269 1335 1215 1268 0 -44.01(-3.35%)
May 05, 2010 1321 1338 1302 1312 0 -23.09(-1.73%)
May 04, 2010 1350 1367 1323 1335 0 -46.58(-3.37%)
May 03, 2010 1368 1399 1364 1382 0 +18.71(+1.37%)
Apr 30, 2010 1374 1397 1359 1363 0 -16.55(-1.20%)
Apr 29, 2010 1363 1400 1358 1380 0 +21.25(+1.56%)
Apr 28, 2010 1346 1381 1329 1358 0 -8.05(-0.59%)
Apr 27, 2010 1386 1406 1365 1366 0 -38.23(-2.72%)
Apr 26, 2010 1400 1420 1400 1405 0 -4.36(-0.31%)
Apr 23, 2010 1388 1413 1387 1409 0 +13.29(+0.95%)
Apr 22, 2010 1366 1399 1363 1396 0 +12.02(+0.87%)
Apr 21, 2010 1379 1399 1374 1384 0 -8.34(-0.60%)
Apr 20, 2010 1373 1397 1371 1392 0 +16.53(+1.20%)
Apr 19, 2010 1364 1386 1351 1375 0 -8.47(-0.61%)
Apr 16, 2010 1395 1412 1376 1384 0 -26.30(-1.86%)
Apr 15, 2010 1387 1420 1389 1410 0 +9.26(+0.66%)
Apr 14, 2010 1385 1412 1381 1401 0 +10.52(+0.76%)
Apr 13, 2010 1392 1409 1380 1390 0 -17.88(-1.27%)
Apr 12, 2010 1387 1419 1388 1408 0 -1.81(-0.13%)
Apr 09, 2010 1392 1416 1396 1410 0 +8.69(+0.62%)
Apr 08, 2010 1382 1406 1386 1401 0 +2.76(+0.20%)
Apr 07, 2010 1400 1413 1382 1399 0 -3.31(-0.24%)
Apr 06, 2010 1372 1409 1378 1402 0 +10.61(+0.76%)
Apr 05, 2010 1359 1396 1365 1391 0 +21.42(+1.56%)
Apr 01, 2010 1370 1370 1370 0 +20.74(+1.54%)
Mar 31, 2010 1346 1364 1342 1349 0 -1.45(-0.11%)
Mar 30, 2010 1347 1359 1337 1351 0 +8.60(+0.64%)
Mar 29, 2010 1335 1351 1323 1342 0 +9.79(+0.73%)
Mar 26, 2010 1323 1349 1322 1332 0 +1.37(+0.10%)
Mar 25, 2010 1341 1362 1329 1331 0 -16.64(-1.23%)
Mar 24, 2010 1338 1360 1337 1348 0 -10.56(-0.78%)
Mar 23, 2010 1335 1361 1337 1358 0 +10.89(+0.81%)
Mar 22, 2010 1317 1351 1319 1347 0 +10.06(+0.75%)
Mar 19, 2010 1342 1369 1329 1337 0 -13.66(-1.01%)
Mar 18, 2010 1348 1362 1341 1351 0 -0.73(-0.05%)
Mar 17, 2010 1326 1357 1333 1352 0 +16.65(+1.25%)
Mar 16, 2010 1310 1339 1316 1335 0 +15.01(+1.14%)
Mar 15, 2010 1301 1323 1311 1320 0 -2.55(-0.19%)
Mar 12, 2010 1312 1334 1312 1322 0 +6.27(+0.48%)
Mar 11, 2010 1294 1319 1292 1316 0 +1.64(+0.12%)
Mar 10, 2010 1300 1326 1300 1315 0 +0.29(+0.02%)
Mar 09, 2010 1302 1323 1303 1314 0 -2.86(-0.22%)
Mar 08, 2010 1316 1332 1310 1317 0 +4.00(+0.30%)
Mar 05, 2010 1285 1318 1289 1313 0 +27.25(+2.12%)
Mar 04, 2010 1267 1295 1274 1286 0 +5.69(+0.44%)
Mar 03, 2010 1274 1301 1275 1280 0 -4.87(-0.38%)
Mar 02, 2010 1267 1294 1271 1285 0 +15.66(+1.23%)
Mar 01, 2010 1237 1274 1241 1269 0 +25.49(+2.05%)
Feb 26, 2010 1230 1255 1230 1244 0 +2.96(+0.24%)
Feb 25, 2010 1217 1246 1214 1241 0 -7.78(-0.62%)
Feb 24, 2010 1235 1262 1238 1249 0 +4.92(+0.40%)
Feb 23, 2010 1249 1269 1239 1244 0 -22.34(-1.76%)
Feb 22, 2010 1257 1281 1256 1266 0 -0.68(-0.05%)
Feb 19, 2010 1247 1276 1251 1267 0 +2.37(+0.19%)
Feb 18, 2010 1242 1274 1249 1264 0 +2.30(+0.18%)
Feb 17, 2010 1249 1275 1248 1262 0 +5.41(+0.43%)
Feb 16, 2010 1234 1260 1237 1257 0 +21.30(+1.72%)
Feb 12, 2010 1235 1235 1235 0 +9.22(+0.75%)
Feb 11, 2010 1190 1231 1199 1226 0 +24.40(+2.03%)
Feb 10, 2010 1189 1218 1188 1202 0 +0.64(+0.05%)
Feb 09, 2010 1182 1213 1177 1201 0 +22.77(+1.93%)
Feb 08, 2010 1175 1209 1169 1178 0 -8.42(-0.71%)
Feb 05, 2010 1186 1209 1160 1187 0 -9.46(-0.79%)
Feb 04, 2010 1212 1236 1193 1196 0 -43.75(-3.53%)
Feb 03, 2010 1232 1260 1229 1240 0 -8.72(-0.70%)
Feb 02, 2010 1227 1257 1227 1249 0 +15.92(+1.29%)
Feb 01, 2010 1212 1243 1216 1233 0 +20.36(+1.68%)
Jan 29, 2010 1222 1248 1209 1212 0 -14.94(-1.22%)
Jan 28, 2010 1243 1249 1215 1227 0 -13.18(-1.06%)
Jan 27, 2010 1236 1262 1214 1241 0 -20.48(-1.62%)
Jan 26, 2010 1255 1284 1253 1261 0 -13.76(-1.08%)
Jan 25, 2010 1267 1292 1266 1275 0 +13.63(+1.08%)
Jan 22, 2010 1270 1298 1256 1261 0 -27.18(-2.11%)
Jan 21, 2010 1317 1329 1283 1288 0 -29.75(-2.26%)
Jan 20, 2010 1309 1331 1304 1318 0 -18.46(-1.38%)
Jan 19, 2010 1307 1341 1316 1337 0 +14.91(+1.13%)
Jan 15, 2010 1322 1322 1322 0 -6.60(-0.50%)
Jan 14, 2010 1325 1348 1318 1328 0 -10.88(-0.81%)
Jan 13, 2010 1328 1345 1315 1339 0 +13.77(+1.04%)
Jan 12, 2010 1321 1344 1314 1325 0 -26.79(-1.98%)
Jan 11, 2010 1342 1362 1336 1352 0 +16.92(+1.27%)
Jan 08, 2010 1307 1337 1309 1335 0 +9.70(+0.73%)
Jan 07, 2010 1302 1335 1303 1326 0 +11.29(+0.86%)
Jan 06, 2010 1304 1326 1298 1314 0 +10.60(+0.81%)
Jan 05, 2010 1312 1323 1290 1304 0 -6.75(-0.52%)
Jan 04, 2010 1291 1314 1289 1310 0 +34.08(+2.67%)
Dec 31, 2009 1276 1276 1276 0 -14.59(-1.13%)
Dec 30, 2009 1272 1300 1279 1291 0 +3.05(+0.24%)
Dec 29, 2009 1274 1298 1279 1288 0 +2.30(+0.18%)
Dec 28, 2009 1273 1296 1275 1286 0 +3.40(+0.27%)
Dec 24, 2009 1267 1287 1273 1282 0 +7.34(+0.58%)
Dec 23, 2009 1253 1279 1256 1275 0 +11.52(+0.91%)
Dec 22, 2009 1253 1276 1253 1263 0 +0.46(+0.04%)
Dec 21, 2009 1249 1281 1251 1263 0 +5.44(+0.43%)
Dec 18, 2009 1255 1276 1243 1257 0 -4.24(-0.34%)
Dec 17, 2009 1257 1278 1254 1262 0 -21.56(-1.68%)
Dec 16, 2009 1268 1293 1270 1283 0 +9.60(+0.75%)
Dec 15, 2009 1259 1289 1266 1274 0 -5.80(-0.45%)
Dec 14, 2009 1271 1283 1268 1279 0 +15.83(+1.25%)
Dec 11, 2009 1260 1280 1249 1264 0 +0.53(+0.04%)
Dec 10, 2009 1264 1285 1255 1263 0 -4.34(-0.34%)
Dec 09, 2009 1242 1272 1241 1267 0 +13.26(+1.06%)
Dec 08, 2009 1250 1271 1246 1254 0 -17.40(-1.37%)
Dec 07, 2009 1255 1284 1258 1272 0 +4.21(+0.33%)
Dec 04, 2009 1269 1310 1249 1267 0 +8.73(+0.69%)
Dec 03, 2009 1255 1287 1250 1259 0 -8.16(-0.64%)
Dec 02, 2009 1251 1278 1252 1267 0 +4.69(+0.37%)
Dec 01, 2009 1245 1271 1250 1262 0 +16.06(+1.29%)
Nov 30, 2009 1227 1255 1224 1246 0 +6.36(+0.51%)
Nov 27, 2009 1214 1256 1217 1240 0 -28.51(-2.25%)
Nov 25, 2009 1268 1268 1268 0 +8.32(+0.66%)
Nov 24, 2009 1255 1274 1246 1260 0 -12.97(-1.02%)
Nov 23, 2009 1261 1293 1264 1273 0 +15.42(+1.23%)
Nov 20, 2009 1234 1263 1242 1257 0 +2.25(+0.18%)
Nov 19, 2009 1252 1273 1244 1255 0 -21.61(-1.69%)
Nov 18, 2009 1281 1290 1263 1277 0 -7.36(-0.57%)
Nov 17, 2009 1263 1291 1264 1284 0 +2.19(+0.17%)
Nov 16, 2009 1260 1293 1266 1282 0 +19.27(+1.53%)
Nov 13, 2009 1237 1271 1241 1263 0 +12.72(+1.02%)
Nov 12, 2009 1249 1272 1242 1250 0 -12.02(-0.95%)
Nov 11, 2009 1260 1277 1250 1262 0 -0.85(-0.07%)
Nov 10, 2009 1249 1270 1245 1263 0 -1.31(-0.10%)
Nov 09, 2009 1236 1270 1240 1264 0 +28.51(+2.31%)
Nov 06, 2009 1205 1245 1211 1236 0 +14.88(+1.22%)
Nov 05, 2009 1193 1232 1198 1221 0 +22.24(+1.86%)
Nov 04, 2009 1206 1230 1191 1198 0 -8.28(-0.69%)
Nov 03, 2009 1173 1213 1177 1207 0 +14.85(+1.25%)
Nov 02, 2009 1183 1218 1170 1192 0 +6.25(+0.53%)
Oct 30, 2009 1210 1229 1178 1186 0 -44.25(-3.60%)
Oct 29, 2009 1195 1241 1196 1230 0 +40.08(+3.37%)
Oct 28, 2009 1200 1228 1161 1190 0 -27.74(-2.28%)
Oct 27, 2009 1217 1245 1211 1218 0 -13.77(-1.12%)
Oct 26, 2009 1233 1269 1222 1231 0 -12.65(-1.02%)
Oct 23, 2009 1235 1253 1235 1244 0 -21.14(-1.67%)
Oct 22, 2009 1235 1273 1230 1265 0 +15.04(+1.20%)
Oct 21, 2009 1246 1282 1245 1250 0 -12.58(-1.00%)
Oct 20, 2009 1241 1266 1252 1263 0 -14.87(-1.16%)
Oct 19, 2009 1257 1287 1260 1278 0 +13.46(+1.06%)
Oct 16, 2009 1253 1281 1249 1264 0 -7.18(-0.56%)
Oct 15, 2009 1256 1278 1253 1271 0 -5.61(-0.44%)
Oct 14, 2009 1258 1283 1258 1277 0 +22.39(+1.78%)
Oct 13, 2009 1242 1264 1240 1254 0 -2.03(-0.16%)
Oct 12, 2009 1261 1268 1245 1256 0 +10.25(+0.82%)
Oct 09, 2009 1238 1252 1228 1246 0 +6.36(+0.51%)
Oct 08, 2009 1225 1252 1225 1240 0 +17.90(+1.46%)
Oct 07, 2009 1208 1236 1212 1222 0 -0.11(-0.01%)
Oct 06, 2009 1202 1237 1204 1222 0 +21.14(+1.76%)
Oct 05, 2009 1179 1214 1183 1201 0 +17.48(+1.48%)
Oct 02, 2009 1154 1197 1153 1183 0 -0.69(-0.06%)
Oct 01, 2009 1235 1238 1182 1184 0 -53.10(-4.29%)
Sep 30, 2009 1226 1255 1217 1237 0 +1.26(+0.10%)
Sep 29, 2009 1223 1252 1226 1236 0 -0.80(-0.06%)
Sep 28, 2009 1204 1248 1210 1237 0 +23.74(+1.96%)
Sep 25, 2009 1202 1228 1202 1213 0 -5.23(-0.43%)
Sep 24, 2009 1230 1250 1206 1218 0 -21.90(-1.77%)
Sep 23, 2009 1249 1271 1236 1240 0 -19.96(-1.58%)
Sep 22, 2009 1249 1271 1246 1260 0 +8.49(+0.68%)
Sep 21, 2009 1234 1260 1228 1252 0 -2.74(-0.22%)
Sep 18, 2009 1236 1269 1231 1254 0 +10.23(+0.82%)
Sep 17, 2009 1232 1260 1229 1244 0 +22.44(+1.84%)
Sep 16, 2009 1209 1247 1210 1222 0 +6.73(+0.55%)
Sep 15, 2009 1185 1221 1185 1215 0 +16.25(+1.36%)
Sep 14, 2009 1163 1202 1163 1199 0 +14.78(+1.25%)
Sep 11, 2009 1174 1198 1171 1184 0 -1.23(-0.10%)
Sep 10, 2009 1155 1187 1154 1185 0 +13.15(+1.12%)
Sep 09, 2009 1147 1179 1152 1172 0 +16.24(+1.41%)
Sep 08, 2009 1145 1171 1139 1156 0 +14.96(+1.31%)
Sep 04, 2009 1141 1141 1141 0 +9.38(+0.83%)
Sep 03, 2009 1113 1136 1109 1131 0 +15.62(+1.40%)
Sep 02, 2009 1117 1128 1102 1116 0 -7.54(-0.67%)
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.