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 30, 2013 1695 1695 1695 0 +2.14(+0.13%)
Aug 29, 2013 1685 1704 1679 1693 0 +7.65(+0.45%)
Aug 28, 2013 1689 1695 1676 1685 0 -18.76(-1.10%)
Aug 27, 2013 1716 1726 1696 1704 0 -25.81(-1.49%)
Aug 26, 2013 1737 1753 1724 1729 0 -3.36(-0.19%)
Aug 23, 2013 1727 1738 1715 1733 0 +6.56(+0.38%)
Aug 22, 2013 1715 1737 1707 1726 0 +13.40(+0.78%)
Aug 21, 2013 1724 1737 1706 1713 0 -12.44(-0.72%)
Aug 20, 2013 1718 1736 1708 1725 0 +4.05(+0.24%)
Aug 19, 2013 1730 1741 1714 1721 0 -14.96(-0.86%)
Aug 16, 2013 1738 1747 1726 1736 0 -4.58(-0.26%)
Aug 15, 2013 1743 1750 1726 1741 0 -14.59(-0.83%)
Aug 14, 2013 1766 1775 1748 1755 0 -11.12(-0.63%)
Aug 13, 2013 1768 1780 1754 1767 0 +3.39(+0.19%)
Aug 12, 2013 1756 1774 1747 1763 0 -1.06(-0.06%)
Aug 09, 2013 1757 1780 1746 1764 0 +5.75(+0.33%)
Aug 08, 2013 1752 1772 1745 1758 0 +16.46(+0.94%)
Aug 07, 2013 1742 1757 1731 1742 0 -6.82(-0.39%)
Aug 06, 2013 1751 1768 1725 1749 0 -1.25(-0.07%)
Aug 05, 2013 1752 1766 1734 1750 0 -6.71(-0.38%)
Aug 02, 2013 1736 1765 1720 1757 0 +10.21(+0.58%)
Aug 01, 2013 1741 1765 1724 1747 0 +20.43(+1.18%)
Jul 31, 2013 1735 1757 1703 1726 0 -9.77(-0.56%)
Jul 30, 2013 1724 1751 1705 1736 0 -21.45(-1.22%)
Jul 29, 2013 1744 1768 1732 1757 0 +9.78(+0.56%)
Jul 26, 2013 1745 1760 1728 1748 0 -7.34(-0.42%)
Jul 25, 2013 1738 1762 1729 1755 0 +11.38(+0.65%)
Jul 24, 2013 1751 1764 1731 1744 0 -4.07(-0.23%)
Jul 23, 2013 1750 1762 1741 1748 0 +0.01(+0.00%)
Jul 22, 2013 1747 1755 1739 1748 0 -0.91(-0.05%)
Jul 19, 2013 1742 1755 1728 1748 0 +4.01(+0.23%)
Jul 18, 2013 1742 1754 1730 1744 0 +1.79(+0.10%)
Jul 17, 2013 1750 1761 1733 1743 0 +0.75(+0.04%)
Jul 16, 2013 1750 1758 1727 1742 0 -4.66(-0.27%)
Jul 15, 2013 1749 1759 1739 1747 0 -2.25(-0.13%)
Jul 12, 2013 1754 1762 1740 1749 0 -7.21(-0.41%)
Jul 11, 2013 1770 1777 1747 1756 0 +8.28(+0.47%)
Jul 10, 2013 1758 1765 1733 1748 0 -10.05(-0.57%)
Jul 09, 2013 1753 1766 1740 1758 0 +18.46(+1.06%)
Jul 08, 2013 1739 1751 1728 1739 0 +7.23(+0.42%)
Jul 05, 2013 1728 1740 1713 1732 0 +17.17(+1.00%)
Jul 03, 2013 1715 1715 1715 0 -2.55(-0.15%)
Jul 02, 2013 1731 1742 1705 1718 0 -12.30(-0.71%)
Jul 01, 2013 1722 1751 1710 1730 0 +18.53(+1.08%)
Jun 28, 2013 1715 1734 1696 1711 0 -0.95(-0.06%)
Jun 26, 2013 1709 1722 1693 1712 0 +20.33(+1.20%)
Jun 25, 2013 1690 1704 1675 1692 0 +15.67(+0.93%)
Jun 24, 2013 1670 1692 1651 1676 0 -26.03(-1.53%)
Jun 21, 2013 1718 1729 1682 1702 0 -8.26(-0.48%)
Jun 20, 2013 1743 1754 1702 1711 0 -54.85(-3.11%)
Jun 19, 2013 1781 1792 1758 1765 0 -14.62(-0.82%)
Jun 18, 2013 1778 1790 1763 1780 0 +4.73(+0.27%)
Jun 17, 2013 1794 1803 1765 1775 0 -6.26(-0.35%)
Jun 14, 2013 1779 1796 1756 1782 0 -1.40(-0.08%)
Jun 13, 2013 1748 1787 1736 1783 0 +31.59(+1.80%)
Jun 12, 2013 1774 1778 1748 1751 0 -6.92(-0.39%)
Jun 11, 2013 1753 1775 1742 1758 0 -15.03(-0.85%)
Jun 10, 2013 1772 1787 1758 1773 0 -2.91(-0.16%)
Jun 07, 2013 1776 1795 1753 1776 0 -0.76(-0.04%)
Jun 06, 2013 1782 1796 1762 1777 0 -6.81(-0.38%)
Jun 05, 2013 1805 1816 1780 1784 0 -32.04(-1.76%)
Jun 04, 2013 1812 1831 1796 1816 0 +2.40(+0.13%)
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.