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, 2017 2241 2257 2233 2249 0 +15.18(+0.68%)
Aug 30, 2017 2239 2249 2221 2234 0 -0.09(-0.00%)
Aug 29, 2017 2226 2245 2215 2234 0 -12.48(-0.56%)
Aug 28, 2017 2255 2260 2232 2247 0 -2.70(-0.12%)
Aug 25, 2017 2242 2263 2232 2249 0 +15.91(+0.71%)
Aug 24, 2017 2231 2253 2207 2234 0 +9.76(+0.44%)
Aug 23, 2017 2222 2239 2211 2224 0 -6.63(-0.30%)
Aug 22, 2017 2213 2239 2212 2230 0 +27.10(+1.23%)
Aug 21, 2017 2197 2214 2187 2203 0 +0.26(+0.01%)
Aug 18, 2017 2198 2213 2183 2203 0 +4.07(+0.19%)
Aug 17, 2017 2227 2237 2196 2199 0 -22.96(-1.03%)
Aug 16, 2017 2198 2233 2190 2222 0 +29.23(+1.33%)
Aug 15, 2017 2188 2204 2176 2193 0 +5.24(+0.24%)
Aug 14, 2017 2168 2196 2161 2188 0 +40.66(+1.89%)
Aug 11, 2017 2141 2164 2121 2147 0 -8.73(-0.40%)
Aug 10, 2017 2179 2187 2150 2156 0 -31.51(-1.44%)
Aug 09, 2017 2185 2204 2160 2187 0 -1.89(-0.09%)
Aug 08, 2017 2215 2224 2174 2189 0 -37.70(-1.69%)
Aug 07, 2017 2222 2240 2208 2227 0 +18.30(+0.83%)
Aug 04, 2017 2207 2221 2194 2208 0 +6.31(+0.29%)
Aug 03, 2017 2206 2219 2186 2202 0 -2.68(-0.12%)
Aug 02, 2017 2204 2219 2186 2205 0 +2.27(+0.10%)
Aug 01, 2017 2205 2222 2184 2202 0 +9.57(+0.44%)
Jul 31, 2017 2211 2222 2180 2193 0 -13.71(-0.62%)
Jul 28, 2017 2205 2221 2184 2207 0 +1.60(+0.07%)
Jul 27, 2017 2232 2244 2188 2205 0 -18.99(-0.85%)
Jul 26, 2017 2232 2247 2209 2224 0 -9.89(-0.44%)
Jul 25, 2017 2238 2250 2217 2234 0 +9.63(+0.43%)
Jul 24, 2017 2221 2234 2206 2224 0 +4.88(+0.22%)
Jul 21, 2017 2224 2230 2206 2219 0 -3.93(-0.18%)
Jul 20, 2017 2227 2238 2211 2223 0 -12.04(-0.54%)
Jul 19, 2017 2220 2242 2209 2235 0 +15.37(+0.69%)
Jul 18, 2017 2212 2228 2197 2220 0 +5.90(+0.27%)
Jul 17, 2017 2211 2228 2201 2214 0 +1.51(+0.07%)
Jul 14, 2017 2206 2224 2195 2213 0 +15.09(+0.69%)
Jul 13, 2017 2194 2211 2181 2197 0 -1.28(-0.06%)
Jul 12, 2017 2189 2211 2177 2199 0 +25.79(+1.19%)
Jul 11, 2017 2171 2182 2155 2173 0 +2.65(+0.12%)
Jul 10, 2017 2157 2185 2150 2170 0 +8.26(+0.38%)
Jul 07, 2017 2145 2167 2133 2162 0 +22.93(+1.07%)
Jul 06, 2017 2141 2157 2128 2139 0 -5.97(-0.28%)
Jul 05, 2017 2152 2169 2127 2145 0 -0.76(-0.04%)
Jul 03, 2017 2132 2158 2124 2146 0 +17.44(+0.82%)
Jun 30, 2017 2120 2144 2109 2128 0 +12.92(+0.61%)
Jun 29, 2017 2145 2149 2100 2116 0 -26.77(-1.25%)
Jun 28, 2017 2131 2154 2120 2142 0 +27.95(+1.32%)
Jun 27, 2017 2129 2135 2107 2114 0 -9.59(-0.45%)
Jun 26, 2017 2128 2139 2109 2124 0 +0.33(+0.02%)
Jun 23, 2017 2111 2140 2103 2124 0 +15.97(+0.76%)
Jun 22, 2017 2112 2124 2097 2108 0 -3.46(-0.16%)
Jun 21, 2017 2139 2149 2105 2111 0 -24.38(-1.14%)
Jun 20, 2017 2145 2159 2126 2135 0 -17.03(-0.79%)
Jun 19, 2017 2156 2168 2138 2152 0 +5.35(+0.25%)
Jun 16, 2017 2136 2156 2125 2147 0 +9.34(+0.44%)
Jun 15, 2017 2146 2160 2117 2138 0 -39.39(-1.81%)
Jun 14, 2017 2196 2209 2164 2177 0 -17.42(-0.79%)
Jun 13, 2017 2176 2200 2166 2195 0 +22.53(+1.04%)
Jun 12, 2017 2194 2208 2165 2172 0 -20.98(-0.96%)
Jun 09, 2017 2172 2206 2163 2193 0 +28.30(+1.31%)
Jun 08, 2017 2162 2175 2141 2165 0 +3.97(+0.18%)
Jun 07, 2017 2176 2189 2150 2161 0 -8.35(-0.38%)
Jun 06, 2017 2169 2186 2156 2169 0 -10.06(-0.46%)
Jun 05, 2017 2197 2207 2169 2179 0 -24.85(-1.13%)
Jun 02, 2017 2187 2222 2174 2204 0 +19.28(+0.88%)
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.