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 (%)
Jun 30, 2011 1957 1983 1947 1977 0 +17.04(+0.87%)
Jun 29, 2011 1941 1969 1927 1960 0 +25.92(+1.34%)
Jun 28, 2011 1903 1939 1896 1934 0 +35.56(+1.87%)
Jun 27, 2011 1886 1908 1869 1898 0 +13.60(+0.72%)
Jun 24, 2011 1892 1901 1870 1885 0 -3.55(-0.19%)
Jun 23, 2011 1861 1894 1832 1888 0 +1.65(+0.09%)
Jun 22, 2011 1884 1912 1875 1887 0 -8.95(-0.47%)
Jun 21, 2011 1859 1901 1855 1896 0 +48.45(+2.62%)
Jun 20, 2011 1841 1855 1838 1847 0 +17.62(+0.96%)
Jun 17, 2011 1839 1858 1816 1830 0 +2.53(+0.14%)
Jun 16, 2011 1852 1865 1793 1827 0 -23.81(-1.29%)
Jun 15, 2011 1866 1887 1842 1851 0 -34.83(-1.85%)
Jun 14, 2011 1879 1906 1869 1886 0 +26.63(+1.43%)
Jun 13, 2011 1862 1888 1848 1859 0 +1.97(+0.11%)
Jun 10, 2011 1872 1884 1847 1857 0 -20.15(-1.07%)
Jun 09, 2011 1853 1892 1846 1877 0 +31.51(+1.71%)
Jun 08, 2011 1854 1867 1834 1846 0 -17.54(-0.94%)
Jun 07, 2011 1859 1882 1848 1863 0 +11.60(+0.63%)
Jun 06, 2011 1869 1886 1844 1852 0 -22.39(-1.19%)
Jun 03, 2011 1890 1896 1860 1874 0 +7.30(+0.39%)
May 24, 2011 1866 1888 1850 1867 0 +9.40(+0.51%)
May 23, 2011 1856 1872 1837 1857 0 -27.35(-1.45%)
May 20, 2011 1885 1904 1858 1885 0 -6.01(-0.32%)
May 19, 2011 1891 1911 1872 1891 0 +5.00(+0.27%)
May 18, 2011 1850 1890 1844 1886 0 +35.47(+1.92%)
May 17, 2011 1847 1864 1827 1850 0 -6.87(-0.37%)
May 16, 2011 1858 1891 1847 1857 0 -8.56(-0.46%)
May 13, 2011 1888 1898 1855 1866 0 -15.69(-0.83%)
May 12, 2011 1877 1895 1849 1881 0 -7.76(-0.41%)
May 11, 2011 1922 1928 1877 1889 0 -37.09(-1.93%)
May 10, 2011 1917 1940 1906 1926 0 +23.29(+1.22%)
May 09, 2011 1883 1912 1876 1903 0 +21.88(+1.16%)
May 06, 2011 1876 1903 1862 1881 0 +31.67(+1.71%)
May 05, 2011 1841 1885 1828 1849 0 -4.93(-0.27%)
May 04, 2011 1886 1895 1842 1854 0 -36.45(-1.93%)
May 03, 2011 1906 1917 1873 1891 0 -26.43(-1.38%)
May 02, 2011 1918 1922 1913 1917 0 -15.99(-0.83%)
Apr 29, 2011 1915 1944 1898 1933 0 +21.14(+1.11%)
Apr 28, 2011 1901 1925 1889 1912 0 +2.41(+0.13%)
Apr 27, 2011 1918 1934 1866 1910 0 -7.03(-0.37%)
Apr 26, 2011 1904 1929 1895 1917 0 +19.02(+1.00%)
Apr 25, 2011 1897 1909 1877 1898 0 +4.12(+0.22%)
Apr 21, 2011 1887 1898 1870 1894 0 +15.82(+0.84%)
Apr 20, 2011 1877 1894 1855 1878 0 +33.28(+1.80%)
Apr 19, 2011 1819 1850 1810 1845 0 +30.28(+1.67%)
Apr 18, 2011 1813 1829 1792 1814 0 -24.70(-1.34%)
Apr 15, 2011 1827 1851 1816 1839 0 +11.74(+0.64%)
Apr 14, 2011 1802 1835 1794 1827 0 +11.50(+0.63%)
Apr 13, 2011 1820 1832 1797 1816 0 +9.06(+0.50%)
Apr 12, 2011 1825 1836 1796 1807 0 -37.25(-2.02%)
Apr 11, 2011 1868 1877 1834 1844 0 -19.39(-1.04%)
Apr 08, 2011 1876 1885 1851 1863 0 +5.73(+0.31%)
Apr 07, 2011 1859 1880 1839 1858 0 +0.01(+0.00%)
Apr 06, 2011 1865 1878 1836 1858 0 +6.05(+0.33%)
Apr 05, 2011 1831 1865 1823 1851 0 +19.20(+1.05%)
Apr 04, 2011 1823 1841 1816 1832 0 +10.30(+0.57%)
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.