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, 2015 1519 1533 1502 1520 0 -9.79(-0.64%)
Aug 28, 2015 1512 1540 1503 1530 0 +15.96(+1.05%)
Aug 27, 2015 1505 1528 1484 1514 0 +37.70(+2.55%)
Aug 26, 2015 1479 1490 1446 1476 0 +23.32(+1.61%)
Aug 25, 2015 1517 1521 1448 1453 0 -17.85(-1.21%)
Aug 24, 2015 1443 1510 1415 1470 0 -58.42(-3.82%)
Aug 21, 2015 1553 1567 1522 1529 0 -39.51(-2.52%)
Aug 20, 2015 1579 1590 1564 1568 0 -24.82(-1.56%)
Aug 19, 2015 1599 1609 1577 1593 0 -17.11(-1.06%)
Aug 18, 2015 1614 1622 1601 1610 0 -14.27(-0.88%)
Aug 17, 2015 1617 1631 1603 1624 0 +3.59(+0.22%)
Aug 14, 2015 1613 1626 1607 1621 0 +14.07(+0.88%)
Aug 13, 2015 1608 1619 1597 1607 0 -4.07(-0.25%)
Aug 12, 2015 1609 1623 1591 1611 0 -17.86(-1.10%)
Aug 11, 2015 1637 1648 1615 1629 0 -31.49(-1.90%)
Aug 10, 2015 1634 1666 1621 1660 0 +41.59(+2.57%)
Aug 07, 2015 1626 1644 1609 1619 0 -13.33(-0.82%)
Aug 06, 2015 1637 1652 1616 1632 0 -8.45(-0.52%)
Aug 05, 2015 1653 1665 1633 1640 0 +7.48(+0.46%)
Aug 04, 2015 1636 1655 1626 1633 0 +0.84(+0.05%)
Aug 03, 2015 1647 1652 1622 1632 0 -22.01(-1.33%)
Jul 31, 2015 1660 1670 1644 1654 0 -0.69(-0.04%)
Jul 30, 2015 1656 1675 1632 1655 0 -5.04(-0.30%)
Jul 29, 2015 1642 1679 1618 1660 0 +12.67(+0.77%)
Jul 28, 2015 1612 1654 1599 1647 0 +41.37(+2.58%)
Jul 27, 2015 1612 1625 1592 1606 0 -27.24(-1.67%)
Jul 24, 2015 1662 1668 1624 1633 0 -34.23(-2.05%)
Jul 23, 2015 1677 1686 1659 1667 0 -7.06(-0.42%)
Jul 22, 2015 1680 1692 1667 1674 0 -6.01(-0.36%)
Jul 21, 2015 1696 1713 1674 1680 0 -11.96(-0.71%)
Jul 20, 2015 1699 1706 1683 1692 0 -5.85(-0.34%)
Jul 17, 2015 1711 1720 1691 1698 0 -16.54(-0.96%)
Jul 16, 2015 1723 1728 1704 1715 0 -4.40(-0.26%)
Jul 15, 2015 1733 1741 1714 1719 0 -14.85(-0.86%)
Jul 14, 2015 1724 1742 1717 1734 0 +4.36(+0.25%)
Jul 13, 2015 1720 1736 1711 1730 0 +24.00(+1.41%)
Jul 10, 2015 1701 1714 1690 1706 0 +30.19(+1.80%)
Jul 09, 2015 1693 1706 1669 1675 0 +22.14(+1.34%)
Jul 08, 2015 1675 1683 1646 1653 0 -48.78(-2.87%)
Jul 07, 2015 1698 1713 1670 1702 0 -15.39(-0.90%)
Jul 06, 2015 1727 1740 1708 1717 0 -45.27(-2.57%)
Jul 02, 2015 1763 1763 1763 1763 0 -6.69(-0.38%)
Jul 01, 2015 1788 1794 1761 1769 0 -8.55(-0.48%)
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%)
Apr 01, 2015 1782 1795 1765 1784 0 +2.44(+0.14%)
Mar 31, 2015 1780 1793 1769 1781 0 -6.84(-0.38%)
Mar 30, 2015 1776 1798 1768 1788 0 +28.14(+1.60%)
Mar 27, 2015 1766 1779 1752 1760 0 -5.75(-0.33%)
Mar 26, 2015 1769 1782 1756 1766 0 -2.02(-0.11%)
Mar 25, 2015 1790 1802 1765 1768 0 -17.92(-1.00%)
Mar 24, 2015 1784 1807 1776 1786 0 -3.70(-0.21%)
Mar 23, 2015 1790 1806 1779 1789 0 +2.95(+0.17%)
Mar 20, 2015 1768 1807 1756 1786 0 +13.41(+0.76%)
Mar 19, 2015 1790 1800 1766 1773 0 -31.20(-1.73%)
Mar 18, 2015 1794 1833 1738 1804 0 +1.99(+0.11%)
Mar 17, 2015 1810 1816 1787 1802 0 -15.92(-0.88%)
Mar 16, 2015 1828 1834 1801 1818 0 +3.10(+0.17%)
Mar 13, 2015 1835 1840 1803 1815 0 -28.01(-1.52%)
Mar 12, 2015 1833 1852 1824 1843 0 +15.34(+0.84%)
Mar 11, 2015 1831 1849 1819 1828 0 -0.17(-0.01%)
Mar 10, 2015 1838 1850 1817 1828 0 -28.02(-1.51%)
Mar 09, 2015 1857 1870 1846 1856 0 +0.97(+0.05%)
Mar 06, 2015 1866 1880 1849 1855 0 -25.13(-1.34%)
Mar 05, 2015 1888 1893 1869 1880 0 -8.32(-0.44%)
Mar 04, 2015 1888 1899 1872 1888 0 -14.89(-0.78%)
Mar 03, 2015 1907 1911 1896 1903 0 -19.06(-0.99%)
Mar 02, 2015 1900 1926 1880 1922 0 +22.30(+1.17%)
Feb 27, 2015 1905 1915 1894 1900 0 +1.69(+0.09%)
Feb 26, 2015 1899 1910 1888 1898 0 -6.77(-0.36%)
Feb 25, 2015 1903 1914 1895 1905 0 +5.98(+0.31%)
Feb 24, 2015 1899 1909 1886 1899 0 +4.49(+0.24%)
Feb 23, 2015 1894 1907 1881 1894 0 -10.67(-0.56%)
Feb 20, 2015 1897 1912 1875 1905 0 +6.07(+0.32%)
Feb 19, 2015 1873 1907 1865 1899 0 +12.60(+0.67%)
Feb 18, 2015 1886 1900 1866 1886 0 -1.90(-0.10%)
Feb 17, 2015 1876 1898 1864 1888 0 +8.97(+0.48%)
Feb 13, 2015 1879 1879 1879 1879 0 +23.20(+1.25%)
Feb 12, 2015 1837 1866 1832 1856 0 +34.45(+1.89%)
Feb 11, 2015 1820 1835 1806 1822 0 -4.35(-0.24%)
Feb 10, 2015 1832 1840 1814 1826 0 -5.99(-0.33%)
Feb 09, 2015 1830 1845 1818 1832 0 -1.94(-0.11%)
Feb 06, 2015 1824 1846 1816 1834 0 +3.74(+0.20%)
Feb 05, 2015 1811 1835 1798 1830 0 +29.29(+1.63%)
Feb 04, 2015 1802 1821 1790 1801 0 -11.89(-0.66%)
Feb 03, 2015 1796 1818 1782 1813 0 +33.06(+1.86%)
Feb 02, 2015 1771 1789 1748 1780 0 +17.06(+0.97%)
Jan 30, 2015 1752 1787 1747 1763 0 -6.35(-0.36%)
Jan 29, 2015 1792 1807 1746 1769 0 -18.08(-1.01%)
Jan 28, 2015 1817 1845 1781 1787 0 -16.65(-0.92%)
Jan 27, 2015 1794 1820 1782 1804 0 -14.40(-0.79%)
Jan 26, 2015 1805 1830 1796 1818 0 -6.70(-0.37%)
Jan 23, 2015 1851 1854 1817 1825 0 -28.94(-1.56%)
Jan 22, 2015 1840 1858 1836 1854 0 +38.54(+2.12%)
Jan 21, 2015 1800 1826 1788 1815 0 +13.42(+0.74%)
Jan 20, 2015 1810 1821 1784 1802 0 +1.70(+0.09%)
Jan 16, 2015 1791 1810 1774 1800 0 +4.81(+0.27%)
Jan 15, 2015 1796 1814 1793 1795 0 -13.27(-0.73%)
Jan 14, 2015 1796 1818 1786 1809 0 -11.55(-0.63%)
Jan 13, 2015 1820 1820 1820 1820 0 +3.03(+0.17%)
Jan 12, 2015 1826 1837 1803 1817 0 -10.56(-0.58%)
Jan 09, 2015 1844 1851 1814 1828 0 -10.73(-0.58%)
Jan 08, 2015 1824 1848 1815 1839 0 +33.81(+1.87%)
Jan 07, 2015 1807 1818 1790 1805 0 +12.18(+0.68%)
Jan 06, 2015 1816 1828 1787 1793 0 -23.80(-1.31%)
Jan 05, 2015 1848 1854 1810 1816 0 -42.82(-2.30%)
Jan 02, 2015 1857 1871 1839 1859 0 +5.52(+0.30%)
Dec 31, 2014 1854 1854 1854 1854 0 -22.11(-1.18%)
Dec 30, 2014 1878 1891 1869 1876 0 -10.42(-0.55%)
Dec 29, 2014 1882 1897 1875 1886 0 +0.78(+0.04%)
Dec 26, 2014 1882 1896 1874 1885 0 +9.97(+0.53%)
Dec 24, 2014 1875 1875 1875 1875 0 -3.66(-0.19%)
Dec 23, 2014 1870 1888 1863 1879 0 +13.52(+0.72%)
Dec 22, 2014 1848 1871 1839 1866 0 +17.30(+0.94%)
Dec 19, 2014 1849 1865 1833 1848 0 +4.45(+0.24%)
Dec 18, 2014 1820 1848 1803 1844 0 +46.71(+2.60%)
Dec 17, 2014 1758 1802 1752 1797 0 +49.28(+2.82%)
Dec 16, 2014 1748 1788 1747 1748 0 -5.75(-0.33%)
Dec 15, 2014 1773 1780 1744 1754 0 -10.14(-0.57%)
Dec 12, 2014 1790 1799 1760 1764 0 -42.29(-2.34%)
Dec 11, 2014 1814 1837 1797 1806 0 -7.35(-0.41%)
Dec 10, 2014 1854 1858 1808 1813 0 -42.63(-2.30%)
Dec 09, 2014 1844 1862 1833 1856 0 -0.57(-0.03%)
Dec 08, 2014 1874 1883 1851 1857 0 -24.70(-1.31%)
Dec 05, 2014 1874 1891 1869 1881 0 +5.55(+0.30%)
Dec 04, 2014 1877 1887 1863 1876 0 -2.03(-0.11%)
Dec 03, 2014 1850 1889 1841 1878 0 +24.45(+1.32%)
Dec 02, 2014 1845 1865 1836 1853 0 +12.56(+0.68%)
Dec 01, 2014 1848 1859 1830 1841 0 -16.50(-0.89%)
Nov 28, 2014 1887 1894 1849 1857 0 -31.66(-1.68%)
Nov 26, 2014 1889 1889 1889 1889 0 +8.18(+0.43%)
Nov 25, 2014 1892 1901 1877 1881 0 -14.84(-0.78%)
Nov 24, 2014 1908 1913 1885 1896 0 -14.02(-0.73%)
Nov 21, 2014 1911 1927 1898 1910 0 +26.11(+1.39%)
Nov 20, 2014 1861 1889 1857 1883 0 +10.29(+0.55%)
Nov 19, 2014 1869 1883 1856 1873 0 +5.81(+0.31%)
Nov 18, 2014 1853 1879 1843 1867 0 +16.20(+0.88%)
Nov 17, 2014 1849 1863 1840 1851 0 -5.59(-0.30%)
Nov 14, 2014 1860 1873 1841 1857 0 -4.05(-0.22%)
Nov 13, 2014 1858 1871 1844 1861 0 +3.63(+0.20%)
Nov 12, 2014 1853 1869 1844 1857 0 -2.94(-0.16%)
Nov 11, 2014 1852 1867 1845 1860 0 +7.03(+0.38%)
Nov 10, 2014 1853 1864 1838 1853 0 +5.98(+0.32%)
Nov 07, 2014 1850 1859 1837 1847 0 +2.66(+0.14%)
Nov 06, 2014 1829 1850 1822 1844 0 +16.67(+0.91%)
Nov 05, 2014 1810 1834 1801 1828 0 +23.71(+1.31%)
Nov 04, 2014 1813 1829 1795 1804 0 -10.68(-0.59%)
Nov 03, 2014 1829 1839 1802 1815 0 -13.99(-0.77%)
Oct 31, 2014 1815 1835 1801 1829 0 +34.46(+1.92%)
Oct 30, 2014 1780 1808 1773 1794 0 -21.57(-1.19%)
Oct 28, 2014 1802 1827 1789 1816 0 +27.86(+1.56%)
Oct 27, 2014 1805 1825 1777 1788 0 -37.76(-2.07%)
Oct 24, 2014 1811 1835 1799 1826 0 +19.38(+1.07%)
Oct 23, 2014 1816 1830 1792 1806 0 -14.42(-0.79%)
Oct 21, 2014 1794 1828 1787 1821 0 +36.06(+2.02%)
Oct 20, 2014 1765 1791 1757 1785 0 +15.76(+0.89%)
Oct 17, 2014 1761 1789 1749 1769 0 +23.41(+1.34%)
Oct 16, 2014 1704 1762 1700 1746 0 +15.86(+0.92%)
Oct 15, 2014 1696 1736 1668 1730 0 +13.23(+0.77%)
Oct 14, 2014 1713 1737 1697 1716 0 +13.43(+0.79%)
Oct 13, 2014 1735 1751 1697 1703 0 -31.73(-1.83%)
Oct 10, 2014 1757 1767 1728 1735 0 -30.92(-1.75%)
Oct 09, 2014 1808 1812 1760 1766 0 -45.68(-2.52%)
Oct 08, 2014 1795 1817 1770 1811 0 +16.14(+0.90%)
Oct 07, 2014 1817 1825 1794 1795 0 -28.03(-1.54%)
Oct 06, 2014 1830 1841 1815 1823 0 +8.58(+0.47%)
Oct 03, 2014 1821 1828 1803 1815 0 -0.86(-0.05%)
Oct 02, 2014 1809 1823 1786 1816 0 -0.51(-0.03%)
Oct 01, 2014 1857 1862 1810 1816 0 -40.52(-2.18%)
Sep 30, 2014 1879 1887 1852 1857 0 -27.29(-1.45%)
Sep 29, 2014 1883 1900 1872 1884 0 -23.11(-1.21%)
Sep 26, 2014 1897 1912 1890 1907 0 +11.13(+0.59%)
Sep 25, 2014 1923 1926 1892 1896 0 -50.40(-2.59%)
Sep 19, 2014 1956 1962 1937 1946 0 +1.49(+0.08%)
Sep 18, 2014 1938 1954 1931 1945 0 +10.38(+0.54%)
Sep 17, 2014 1946 1953 1925 1934 0 -5.41(-0.28%)
Sep 16, 2014 1927 1949 1917 1940 0 +12.57(+0.65%)
Sep 15, 2014 1929 1938 1916 1927 0 -2.79(-0.14%)
Sep 12, 2014 1932 1946 1919 1930 0 -2.65(-0.14%)
Sep 11, 2014 1929 1951 1921 1933 0 -11.82(-0.61%)
Sep 10, 2014 1932 1951 1922 1944 0 +16.48(+0.85%)
Sep 09, 2014 1943 1949 1922 1928 0 -16.80(-0.86%)
Sep 08, 2014 1947 1960 1937 1945 0 -3.68(-0.19%)
Sep 05, 2014 1945 1952 1936 1948 0 +7.58(+0.39%)
Sep 04, 2014 1937 1951 1929 1941 0 -3.31(-0.17%)
Sep 03, 2014 1944 1958 1932 1944 0 +4.95(+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.