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 30, 2014 1906 1919 1894 1906 0 -6.24(-0.33%)
May 29, 2014 1897 1920 1882 1912 0 +18.84(+1.00%)
May 28, 2014 1898 1908 1886 1893 0 -1.14(-0.06%)
May 27, 2014 1901 1911 1885 1894 0 -1.33(-0.07%)
May 23, 2014 1896 1896 1896 0 +18.42(+0.98%)
May 22, 2014 1870 1886 1863 1877 0 +9.36(+0.50%)
May 21, 2014 1858 1880 1848 1868 0 +13.98(+0.75%)
May 20, 2014 1876 1881 1847 1854 0 -23.10(-1.23%)
May 19, 2014 1859 1885 1854 1877 0 +12.86(+0.69%)
May 16, 2014 1850 1871 1841 1864 0 +12.16(+0.66%)
May 15, 2014 1873 1879 1836 1852 0 -22.68(-1.21%)
May 14, 2014 1882 1894 1862 1875 0 -14.01(-0.74%)
May 13, 2014 1893 1904 1880 1889 0 -4.18(-0.22%)
May 12, 2014 1882 1901 1871 1893 0 +20.16(+1.08%)
May 09, 2014 1872 1885 1857 1873 0 -1.11(-0.06%)
May 08, 2014 1888 1902 1864 1874 0 -11.92(-0.63%)
May 07, 2014 1880 1899 1859 1886 0 -8.08(-0.43%)
May 06, 2014 1897 1911 1884 1894 0 -9.42(-0.49%)
May 05, 2014 1898 1915 1883 1903 0 -2.83(-0.15%)
May 02, 2014 1899 1920 1890 1906 0 +5.99(+0.32%)
May 01, 2014 1902 1912 1884 1900 0 -2.04(-0.11%)
Apr 30, 2014 1884 1909 1872 1902 0 +18.73(+0.99%)
Apr 29, 2014 1881 1903 1868 1883 0 +1.43(+0.08%)
Apr 28, 2014 1883 1897 1860 1882 0 -2.71(-0.14%)
Apr 25, 2014 1896 1907 1877 1885 0 -16.23(-0.85%)
Apr 24, 2014 1918 1921 1888 1901 0 -11.03(-0.58%)
Apr 23, 2014 1895 1928 1882 1912 0 -12.77(-0.66%)
Apr 22, 2014 1931 1941 1914 1925 0 -1.58(-0.08%)
Apr 21, 2014 1922 1933 1906 1926 0 +6.92(+0.36%)
Apr 17, 2014 1919 1919 1919 0 +12.69(+0.67%)
Apr 16, 2014 1891 1912 1882 1907 0 +30.64(+1.63%)
Apr 15, 2014 1864 1884 1844 1876 0 +12.31(+0.66%)
Apr 14, 2014 1874 1883 1850 1864 0 +4.27(+0.23%)
Apr 11, 2014 1864 1885 1851 1859 0 -13.05(-0.70%)
Apr 10, 2014 1910 1921 1869 1872 0 -26.48(-1.39%)
Apr 09, 2014 1868 1907 1861 1899 0 +30.29(+1.62%)
Apr 08, 2014 1857 1886 1847 1869 0 +9.11(+0.49%)
Apr 07, 2014 1889 1897 1851 1859 0 -32.45(-1.72%)
Apr 04, 2014 1934 1941 1887 1892 0 -25.54(-1.33%)
Apr 03, 2014 1925 1940 1910 1917 0 -4.06(-0.21%)
Apr 02, 2014 1918 1931 1904 1922 0 +3.67(+0.19%)
Apr 01, 2014 1920 1936 1899 1918 0 +9.92(+0.52%)
Mar 31, 2014 1891 1917 1881 1908 0 +25.52(+1.36%)
Mar 28, 2014 1876 1897 1866 1882 0 +9.64(+0.51%)
Mar 27, 2014 1870 1885 1856 1873 0 +0.04(+0.00%)
Mar 26, 2014 1906 1913 1871 1873 0 -27.68(-1.46%)
Mar 25, 2014 1906 1919 1884 1900 0 +3.62(+0.19%)
Mar 24, 2014 1923 1931 1885 1897 0 -18.36(-0.96%)
Mar 21, 2014 1930 1944 1905 1915 0 -3.89(-0.20%)
Mar 20, 2014 1916 1928 1903 1919 0 +1.72(+0.09%)
Mar 19, 2014 1929 1947 1905 1917 0 -11.50(-0.60%)
Mar 18, 2014 1926 1940 1910 1929 0 +6.79(+0.35%)
Mar 17, 2014 1915 1944 1908 1922 0 +20.38(+1.07%)
Mar 14, 2014 1900 1919 1888 1902 0 -3.78(-0.20%)
Mar 13, 2014 1921 1934 1898 1905 0 -13.60(-0.71%)
Mar 12, 2014 1910 1952 1895 1919 0 -1.78(-0.09%)
Mar 11, 2014 1936 1950 1914 1921 0 -16.08(-0.83%)
Mar 10, 2014 1931 1950 1913 1937 0 +1.39(+0.07%)
Mar 07, 2014 1945 1953 1927 1936 0 -5.98(-0.31%)
Mar 06, 2014 1936 1961 1923 1941 0 +67.30(+3.59%)
Mar 05, 2014 1805 1907 1852 1874 0 -5.69(-0.30%)
Mar 04, 2014 1813 1897 1863 1880 0 +23.08(+1.24%)
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.