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 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%)
Jun 03, 2013 1812 1824 1793 1813 0 +5.27(+0.29%)
May 31, 2013 1812 1834 1798 1808 0 -13.54(-0.74%)
May 30, 2013 1821 1833 1811 1822 0 +2.43(+0.13%)
May 29, 2013 1820 1830 1806 1819 0 -10.06(-0.55%)
May 28, 2013 1838 1845 1819 1829 0 +9.82(+0.54%)
May 24, 2013 1819 1819 1819 0 -2.05(-0.11%)
May 23, 2013 1803 1827 1794 1822 0 -1.98(-0.11%)
May 22, 2013 1833 1851 1815 1824 0 -10.37(-0.57%)
May 21, 2013 1833 1849 1825 1834 0 -0.47(-0.03%)
May 20, 2013 1835 1847 1822 1834 0 -4.76(-0.26%)
May 17, 2013 1817 1842 1813 1839 0 +28.58(+1.58%)
May 16, 2013 1818 1827 1805 1811 0 -14.40(-0.79%)
May 15, 2013 1807 1829 1800 1825 0 +30.88(+1.72%)
May 13, 2013 1813 1816 1786 1794 0 -23.57(-1.30%)
May 10, 2013 1820 1829 1806 1818 0 -0.47(-0.03%)
May 09, 2013 1818 1831 1809 1818 0 -2.56(-0.14%)
May 08, 2013 1808 1825 1799 1821 0 +11.10(+0.61%)
May 07, 2013 1802 1817 1788 1810 0 +12.30(+0.68%)
May 06, 2013 1799 1811 1785 1797 0 -1.02(-0.06%)
May 03, 2013 1790 1806 1774 1798 0 +25.14(+1.42%)
May 02, 2013 1761 1783 1741 1773 0 +13.83(+0.79%)
May 01, 2013 1787 1794 1752 1759 0 -35.10(-1.96%)
Apr 30, 2013 1781 1805 1772 1794 0 +6.42(+0.36%)
Apr 29, 2013 1777 1796 1764 1788 0 +12.22(+0.69%)
Apr 26, 2013 1787 1794 1771 1776 0 -15.98(-0.89%)
Apr 25, 2013 1795 1807 1781 1792 0 +6.41(+0.36%)
Apr 24, 2013 1771 1798 1762 1785 0 +23.56(+1.34%)
Apr 23, 2013 1756 1775 1740 1762 0 +8.20(+0.47%)
Apr 22, 2013 1756 1766 1733 1754 0 +1.61(+0.09%)
Apr 19, 2013 1744 1762 1727 1752 0 +15.93(+0.92%)
Apr 18, 2013 1744 1754 1722 1736 0 -11.44(-0.65%)
Apr 17, 2013 1752 1764 1730 1747 0 -21.50(-1.22%)
Apr 16, 2013 1747 1779 1739 1769 0 +38.99(+2.25%)
Apr 15, 2013 1769 1776 1725 1730 0 -61.08(-3.41%)
Apr 12, 2013 1801 1813 1779 1791 0 -14.92(-0.83%)
Apr 11, 2013 1804 1823 1794 1806 0 -0.57(-0.03%)
Apr 10, 2013 1800 1821 1781 1807 0 +7.25(+0.40%)
Apr 09, 2013 1801 1812 1785 1799 0 +5.17(+0.29%)
Apr 08, 2013 1787 1799 1775 1794 0 +10.11(+0.57%)
Apr 05, 2013 1767 1792 1760 1784 0 -10.83(-0.60%)
Apr 04, 2013 1790 1810 1778 1795 0 +9.57(+0.54%)
Apr 03, 2013 1808 1817 1772 1785 0 -24.11(-1.33%)
Apr 02, 2013 1826 1830 1802 1809 0 -11.52(-0.63%)
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.