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 (%)
Feb 27, 2009 801.99 828.40 785.82 802.96 0 -10.86(-1.33%)
Feb 26, 2009 834.91 858.30 810.38 813.82 0 -13.16(-1.59%)
Feb 25, 2009 849.35 857.22 816.96 826.98 0 -23.54(-2.77%)
Feb 24, 2009 827.16 857.63 807.48 850.52 0 +33.59(+4.11%)
Feb 23, 2009 877.72 882.59 812.53 816.93 0 -42.24(-4.92%)
Feb 20, 2009 845.67 873.52 827.04 859.17 0 -3.29(-0.38%)
Feb 19, 2009 880.68 902.77 856.74 862.46 0 -12.66(-1.45%)
Feb 18, 2009 891.66 903.55 860.79 875.13 0 -6.53(-0.74%)
Feb 17, 2009 898.87 910.94 875.00 881.66 0 -46.21(-4.98%)
Feb 16, 2009 937.78 947.38 919.90 927.87 0 +0.00(+0.00%)
Feb 13, 2009 937.78 947.38 919.90 927.87 0 -5.91(-0.63%)
Feb 12, 2009 909.59 938.45 889.78 933.78 0 +6.85(+0.74%)
Feb 11, 2009 930.10 945.02 908.11 926.93 0 +4.25(+0.46%)
Feb 10, 2009 950.17 966.27 914.18 922.68 0 -35.95(-3.75%)
Feb 09, 2009 951.94 972.07 941.95 958.63 0 +5.84(+0.61%)
Feb 06, 2009 923.47 961.89 912.82 952.79 0 +29.86(+3.23%)
Feb 05, 2009 881.11 930.53 871.89 922.93 0 +36.88(+4.16%)
Feb 04, 2009 867.38 902.06 862.04 886.06 0 +28.66(+3.34%)
Feb 03, 2009 857.82 869.80 837.01 857.40 0 +8.56(+1.01%)
Feb 02, 2009 837.40 862.54 826.03 848.84 0 -5.66(-0.66%)
Jan 30, 2009 876.88 884.10 844.15 854.50 0 -17.84(-2.04%)
Jan 29, 2009 864.80 895.69 850.52 872.34 0 -23.32(-2.60%)
Jan 28, 2009 872.88 916.34 864.68 895.66 0 +43.82(+5.14%)
Jan 27, 2009 854.57 873.04 835.47 851.84 0 +0.27(+0.03%)
Jan 26, 2009 850.88 882.65 837.30 851.57 0 +0.53(+0.06%)
Jan 23, 2009 830.02 863.60 811.56 851.04 0 +1.09(+0.13%)
Jan 22, 2009 844.54 868.20 829.05 849.96 0 -17.29(-1.99%)
Jan 21, 2009 842.44 873.81 817.83 867.24 0 +36.40(+4.38%)
Jan 20, 2009 871.00 886.48 827.11 830.85 0 -52.48(-5.94%)
Jan 19, 2009 885.23 898.94 854.71 883.33 0 +0.00(+0.00%)
Jan 16, 2009 885.23 898.94 854.71 883.33 0 +12.46(+1.43%)
Jan 15, 2009 854.48 878.56 827.33 870.86 0 +15.62(+1.83%)
Jan 14, 2009 864.39 877.68 841.22 855.25 0 -26.78(-3.04%)
Jan 13, 2009 868.61 891.62 854.42 882.03 0 +6.86(+0.78%)
Jan 12, 2009 903.74 908.12 864.14 875.17 0 -32.82(-3.61%)
Jan 09, 2009 934.96 941.79 895.93 907.99 0 -20.81(-2.24%)
Jan 08, 2009 906.09 938.87 894.33 928.80 0 +16.21(+1.78%)
Jan 07, 2009 943.46 953.41 903.90 912.59 0 -46.06(-4.80%)
Jan 06, 2009 931.66 973.90 926.34 958.65 0 +36.56(+3.96%)
Jan 05, 2009 903.49 936.98 883.12 922.09 0 +9.23(+1.01%)
Jan 02, 2009 878.28 921.52 856.99 912.86 0 +41.98(+4.82%)
Jan 01, 2009 851.95 885.42 837.80 870.88 0 +0.00(+0.00%)
Dec 31, 2008 851.95 885.42 837.80 870.88 0 +9.95(+1.16%)
Dec 30, 2008 830.20 871.27 817.02 860.93 0 +35.12(+4.25%)
Dec 29, 2008 828.94 843.35 798.50 825.81 0 -1.34(-0.16%)
Dec 26, 2008 821.28 834.75 805.01 827.15 0 +9.98(+1.22%)
Dec 25, 2008 826.10 831.22 799.64 817.17 0 +0.00(+0.00%)
Dec 24, 2008 826.10 831.22 799.64 817.17 0 -4.35(-0.53%)
Dec 23, 2008 842.25 852.12 810.78 821.51 0 -6.30(-0.76%)
Dec 22, 2008 855.50 861.11 808.86 827.82 0 -27.74(-3.24%)
Dec 19, 2008 860.73 891.89 841.11 855.56 0 +2.84(+0.33%)
Dec 18, 2008 880.12 895.54 841.86 852.72 0 -22.75(-2.60%)
Dec 17, 2008 858.58 889.46 851.92 875.46 0 +2.48(+0.28%)
Dec 16, 2008 835.95 879.29 824.67 872.98 0 +48.85(+5.93%)
Dec 15, 2008 853.91 865.21 807.07 824.13 0 -22.98(-2.71%)
Dec 12, 2008 808.80 854.28 787.25 847.11 0 +19.77(+2.39%)
Dec 11, 2008 862.66 885.43 813.10 827.34 0 -38.09(-4.40%)
Dec 10, 2008 844.52 882.25 833.95 865.43 0 +26.96(+3.22%)
Dec 09, 2008 855.02 880.56 824.84 838.47 0 -37.21(-4.25%)
Dec 08, 2008 847.13 891.07 831.29 875.68 0 +59.48(+7.29%)
Dec 05, 2008 764.34 823.53 734.91 816.20 0 +43.91(+5.69%)
Dec 04, 2008 792.72 807.86 756.84 772.29 0 -42.40(-5.20%)
Dec 03, 2008 786.97 826.15 770.96 814.69 0 +6.00(+0.74%)
Dec 02, 2008 792.71 828.04 767.58 808.69 0 +43.13(+5.63%)
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.