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 (%)
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%)
Aug 01, 2019 2127 2139 2090 2096 0 -35.62(-1.67%)
Jul 31, 2019 2139 2156 2121 2132 0 -10.91(-0.51%)
Jul 30, 2019 2124 2148 2115 2143 0 +12.08(+0.57%)
Jul 29, 2019 2143 2148 2124 2130 0 -13.01(-0.61%)
Jul 26, 2019 2146 2153 2130 2143 0 -1.37(-0.06%)
Jul 25, 2019 2151 2158 2135 2145 0 -11.80(-0.55%)
Jul 24, 2019 2144 2163 2138 2157 0 +10.82(+0.50%)
Jul 23, 2019 2139 2156 2130 2146 0 +11.11(+0.52%)
Jul 22, 2019 2146 2152 2129 2135 0 -3.40(-0.16%)
Jul 19, 2019 2130 2149 2124 2138 0 +10.98(+0.52%)
Jul 18, 2019 2119 2133 2113 2127 0 +5.60(+0.26%)
Jul 17, 2019 2131 2135 2111 2122 0 -11.07(-0.52%)
Jul 16, 2019 2131 2150 2123 2133 0 -2.33(-0.11%)
Jul 15, 2019 2132 2141 2118 2135 0 +3.17(+0.15%)
Jul 12, 2019 2118 2138 2113 2132 0 +16.60(+0.78%)
Jul 11, 2019 2116 2124 2104 2115 0 -1.00(-0.05%)
Jul 10, 2019 2124 2129 2107 2116 0 +3.23(+0.15%)
Jul 09, 2019 2112 2120 2102 2113 0 -7.61(-0.36%)
Jul 08, 2019 2140 2145 2116 2121 0 -20.66(-0.96%)
Jul 05, 2019 2140 2148 2128 2141 0 -6.86(-0.32%)
Jul 03, 2019 2141 2154 2134 2148 0 +9.82(+0.46%)
Jul 02, 2019 2151 2156 2130 2138 0 -11.69(-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.