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 (%)
May 29, 2009 1054 1072 1036 1066 0 +19.69(+1.88%)
May 28, 2009 1042 1055 1016 1046 0 +15.25(+1.48%)
May 27, 2009 1062 1073 1028 1031 0 -30.65(-2.89%)
May 26, 2009 1026 1069 1017 1062 0 +29.70(+2.88%)
May 25, 2009 1036 1049 1018 1032 0 +0.00(+0.00%)
May 22, 2009 1036 1049 1018 1032 0 +4.93(+0.48%)
May 21, 2009 1044 1050 1011 1027 0 -31.09(-2.94%)
May 20, 2009 1067 1096 1049 1058 0 +0.04(+0.00%)
May 19, 2009 1050 1072 1041 1058 0 +14.88(+1.43%)
May 18, 2009 1021 1047 1012 1043 0 +33.77(+3.35%)
May 15, 2009 1012 1032 997.58 1010 0 -6.73(-0.66%)
May 14, 2009 993.15 1025 985.63 1016 0 +22.19(+2.23%)
May 13, 2009 1024 1029 986.44 994.10 0 -42.10(-4.06%)
May 12, 2009 1041 1051 1014 1036 0 +5.05(+0.49%)
May 11, 2009 1030 1049 1010 1031 0 -15.26(-1.46%)
May 08, 2009 1047 1071 1026 1046 0 +15.97(+1.55%)
May 07, 2009 1079 1089 1022 1030 0 -30.95(-2.92%)
May 06, 2009 1059 1076 1044 1061 0 +9.68(+0.92%)
May 05, 2009 1076 1087 1037 1052 0 -31.75(-2.93%)
May 04, 2009 1073 1093 1045 1083 0 +46.97(+4.53%)
May 01, 2009 1045 1055 985.13 1036 0 -11.28(-1.08%)
Apr 30, 2009 1046 1076 1029 1048 0 +21.81(+2.13%)
Apr 29, 2009 1019 1045 1001 1026 0 +16.30(+1.61%)
Apr 28, 2009 1005 1028 987.66 1010 0 -12.35(-1.21%)
Apr 27, 2009 1024 1039 1006 1022 0 -19.32(-1.86%)
Apr 24, 2009 1012 1054 1007 1041 0 +37.44(+3.73%)
Apr 23, 2009 1003 1015 979.59 1004 0 +10.06(+1.01%)
Apr 22, 2009 967.50 1022 957.86 993.83 0 +9.67(+0.98%)
Apr 21, 2009 943.76 991.33 939.15 984.16 0 +35.14(+3.70%)
Apr 20, 2009 991.25 994.67 943.79 949.02 0 -54.76(-5.46%)
Apr 17, 2009 1014 1021 990.04 1004 0 -9.23(-0.91%)
Apr 16, 2009 1008 1026 989.66 1013 0 +11.79(+1.18%)
Apr 15, 2009 981.23 1006 967.53 1001 0 +15.22(+1.54%)
Apr 14, 2009 988.63 1006 973.10 986.00 0 -4.80(-0.48%)
Apr 13, 2009 980.67 1001 961.08 990.80 0 +3.66(+0.37%)
Apr 10, 2009 977.44 1001 965.47 987.14 0 +0.00(+0.00%)
Apr 09, 2009 977.44 1001 965.47 987.14 0 +35.05(+3.68%)
Apr 08, 2009 934.61 961.05 923.64 952.10 0 +19.77(+2.12%)
Apr 07, 2009 950.05 959.75 923.97 932.32 0 -35.59(-3.68%)
Apr 06, 2009 967.18 975.04 945.68 967.91 0 -8.08(-0.83%)
Apr 03, 2009 949.55 981.60 941.33 975.99 0 +24.59(+2.58%)
Apr 02, 2009 965.55 985.32 936.67 951.40 0 +16.54(+1.77%)
Apr 01, 2009 893.26 941.90 881.33 934.86 0 +34.60(+3.84%)
Mar 31, 2009 901.35 918.69 881.00 900.26 0 +15.39(+1.74%)
Mar 30, 2009 896.17 902.22 866.10 884.87 0 -31.78(-3.47%)
Mar 27, 2009 929.24 941.46 905.59 916.65 0 -24.60(-2.61%)
Mar 26, 2009 921.66 945.39 910.69 941.25 0 +26.63(+2.91%)
Mar 25, 2009 905.84 930.05 884.35 914.61 0 +19.11(+2.13%)
Mar 24, 2009 893.87 913.33 876.59 895.50 0 -8.72(-0.96%)
Mar 23, 2009 883.14 905.31 880.10 904.22 0 +54.77(+6.45%)
Mar 20, 2009 865.00 876.39 837.00 849.44 0 -18.33(-2.11%)
Mar 19, 2009 878.30 890.50 857.75 867.78 0 +2.83(+0.33%)
Mar 18, 2009 850.25 872.20 831.38 864.95 0 +9.81(+1.15%)
Mar 17, 2009 831.79 857.92 814.54 855.14 0 +26.22(+3.16%)
Mar 16, 2009 845.61 862.05 822.65 828.92 0 -8.68(-1.04%)
Mar 13, 2009 828.47 847.47 813.93 837.61 0 +14.83(+1.80%)
Mar 12, 2009 790.29 828.89 774.51 822.77 0 +27.87(+3.51%)
Mar 11, 2009 783.74 809.49 771.00 794.90 0 +19.18(+2.47%)
Mar 10, 2009 741.20 780.55 733.06 775.73 0 +49.97(+6.89%)
Mar 09, 2009 724.24 751.18 710.56 725.75 0 -15.17(-2.05%)
Mar 06, 2009 745.80 763.01 717.89 740.92 0 +0.30(+0.04%)
Mar 05, 2009 759.62 771.88 729.42 740.62 0 -39.65(-5.08%)
Mar 04, 2009 779.44 799.55 761.95 780.27 0 +19.98(+2.63%)
Mar 03, 2009 766.78 787.40 744.80 760.29 0 +1.58(+0.21%)
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.