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, 2009 1132 1160 1129 1150 0 -6.54(-0.57%)
Aug 28, 2009 1155 1175 1141 1156 0 -6.63(-0.57%)
Aug 27, 2009 1162 1176 1143 1163 0 -6.76(-0.58%)
Aug 26, 2009 1152 1183 1153 1170 0 +1.22(+0.10%)
Aug 25, 2009 1162 1187 1161 1168 0 -0.57(-0.05%)
Aug 24, 2009 1171 1195 1161 1169 0 -4.57(-0.39%)
Aug 21, 2009 1148 1182 1153 1173 0 +25.66(+2.24%)
Aug 20, 2009 1134 1157 1133 1148 0 +1.87(+0.16%)
Aug 19, 2009 1107 1155 1108 1146 0 +10.24(+0.90%)
Aug 18, 2009 1115 1144 1120 1136 0 +15.12(+1.35%)
Aug 17, 2009 1113 1139 1110 1121 0 -33.82(-2.93%)
Aug 14, 2009 1162 1181 1137 1154 0 -20.81(-1.77%)
Aug 13, 2009 1178 1190 1158 1175 0 +6.39(+0.55%)
Aug 12, 2009 1133 1181 1139 1169 0 +20.81(+1.81%)
Aug 11, 2009 1135 1159 1132 1148 0 -4.85(-0.42%)
Aug 10, 2009 1149 1168 1140 1153 0 -12.45(-1.07%)
Aug 07, 2009 1162 1186 1147 1165 0 +0.45(+0.04%)
Aug 06, 2009 1165 1192 1152 1165 0 -4.58(-0.39%)
Aug 05, 2009 1161 1184 1147 1169 0 -7.53(-0.64%)
Aug 04, 2009 1152 1195 1148 1177 0 +2.07(+0.18%)
Aug 03, 2009 1142 1193 1139 1175 0 +23.03(+2.00%)
Jul 31, 2009 1119 1169 1121 1152 0 +25.62(+2.27%)
Jul 30, 2009 1104 1138 1103 1126 0 +30.95(+2.83%)
Jul 29, 2009 1074 1112 1058 1095 0 -34.36(-3.04%)
Jul 28, 2009 1120 1141 1110 1130 0 -8.17(-0.72%)
Jul 27, 2009 1140 1147 1122 1138 0 +6.18(+0.55%)
Jul 25, 2009 1110 1136 1108 1132 0 -1.89(-0.17%)
Jul 24, 2009 1110 1137 1107 1134 0 +6.27(+0.56%)
Jul 23, 2009 1083 1140 1086 1127 0 +37.09(+3.40%)
Jul 22, 2009 1055 1101 1064 1090 0 +16.93(+1.58%)
Jul 21, 2009 1062 1090 1051 1073 0 +37.63(+3.63%)
Jun 26, 2009 1018 1042 1008 1036 0 +14.43(+1.41%)
Jun 25, 2009 1002 1026 998.92 1021 0 +24.50(+2.46%)
Jun 24, 2009 1005 1023 984.11 996.70 0 +0.49(+0.05%)
Jun 23, 2009 990.79 1013 972.23 996.21 0 +2.49(+0.25%)
Jun 22, 2009 1024 1031 991.44 993.71 0 -47.60(-4.57%)
Jun 19, 2009 1048 1063 1030 1041 0 -2.23(-0.21%)
Jun 18, 2009 1029 1056 1022 1044 0 +10.90(+1.06%)
Jun 17, 2009 1033 1053 1010 1033 0 -5.07(-0.49%)
Jun 16, 2009 1063 1077 1035 1038 0 -20.74(-1.96%)
Jun 15, 2009 1080 1084 1044 1058 0 -38.35(-3.50%)
Jun 12, 2009 1107 1114 1080 1097 0 -16.90(-1.52%)
Jun 11, 2009 1102 1129 1095 1114 0 +24.13(+2.21%)
Jun 10, 2009 1112 1118 1070 1090 0 -8.08(-0.74%)
Jun 09, 2009 1085 1106 1075 1098 0 +16.41(+1.52%)
Jun 08, 2009 1078 1092 1064 1081 0 -15.44(-1.41%)
Jun 05, 2009 1106 1118 1082 1097 0 -2.81(-0.26%)
Jun 04, 2009 1083 1107 1072 1099 0 +21.17(+1.96%)
Jun 03, 2009 1098 1103 1061 1078 0 -29.02(-2.62%)
Jun 02, 2009 1099 1117 1087 1107 0 +3.33(+0.30%)
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.