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 (%)
Mar 31, 2016 1650 1657 1635 1640 0 -9.31(-0.56%)
Mar 30, 2016 1637 1662 1625 1649 0 +22.90(+1.41%)
Mar 29, 2016 1606 1631 1596 1626 0 +16.87(+1.05%)
Mar 28, 2016 1609 1618 1599 1609 0 +6.52(+0.41%)
Mar 24, 2016 1603 1603 1603 1603 0 -13.59(-0.84%)
Mar 23, 2016 1623 1633 1605 1616 0 -9.22(-0.57%)
Mar 22, 2016 1619 1634 1606 1625 0 -0.76(-0.05%)
Mar 21, 2016 1624 1637 1613 1626 0 +5.08(+0.31%)
Mar 18, 2016 1630 1643 1613 1621 0 -3.53(-0.22%)
Mar 17, 2016 1585 1632 1581 1625 0 +43.83(+2.77%)
Mar 16, 2016 1558 1587 1550 1581 0 +15.55(+0.99%)
Mar 15, 2016 1560 1572 1550 1565 0 -8.81(-0.56%)
Mar 14, 2016 1580 1593 1560 1574 0 -15.59(-0.98%)
Mar 11, 2016 1578 1604 1570 1590 0 +25.76(+1.65%)
Mar 10, 2016 1560 1581 1544 1564 0 +12.34(+0.80%)
Mar 09, 2016 1544 1561 1530 1552 0 +9.63(+0.62%)
Mar 08, 2016 1547 1568 1522 1542 0 -19.40(-1.24%)
Mar 07, 2016 1549 1578 1535 1561 0 +12.25(+0.79%)
Mar 04, 2016 1522 1569 1516 1549 0 +28.32(+1.86%)
Mar 03, 2016 1500 1528 1485 1521 0 +13.12(+0.87%)
Mar 02, 2016 1504 1525 1488 1508 0 -1.76(-0.12%)
Mar 01, 2016 1477 1518 1470 1509 0 +51.78(+3.55%)
Feb 29, 2016 1467 1488 1451 1458 0 -9.09(-0.62%)
Feb 26, 2016 1464 1482 1450 1467 0 +14.97(+1.03%)
Feb 25, 2016 1448 1461 1425 1452 0 +2.65(+0.18%)
Feb 24, 2016 1417 1454 1409 1449 0 +15.09(+1.05%)
Feb 23, 2016 1454 1461 1423 1434 0 -30.98(-2.11%)
Feb 22, 2016 1465 1482 1452 1465 0 +19.83(+1.37%)
Feb 19, 2016 1453 1460 1430 1445 0 -13.52(-0.93%)
Feb 18, 2016 1456 1474 1440 1459 0 +6.78(+0.47%)
Feb 17, 2016 1445 1469 1436 1452 0 +18.04(+1.26%)
Feb 16, 2016 1434 1448 1412 1434 0 +18.25(+1.29%)
Feb 12, 2016 1416 1416 1416 1416 0 +36.14(+2.62%)
Feb 11, 2016 1371 1406 1356 1379 0 -42.27(-2.97%)
Feb 10, 2016 1432 1453 1413 1422 0 -4.75(-0.33%)
Feb 09, 2016 1402 1438 1395 1426 0 +11.68(+0.83%)
Feb 08, 2016 1438 1446 1391 1415 0 -37.92(-2.61%)
Feb 05, 2016 1459 1473 1431 1453 0 -9.07(-0.62%)
Feb 04, 2016 1442 1486 1433 1462 0 +24.41(+1.70%)
Feb 03, 2016 1395 1440 1375 1437 0 +53.99(+3.90%)
Feb 02, 2016 1394 1409 1376 1383 0 -38.10(-2.68%)
Feb 01, 2016 1408 1430 1388 1421 0 +4.48(+0.32%)
Jan 29, 2016 1376 1419 1363 1417 0 +35.68(+2.58%)
Jan 28, 2016 1388 1399 1370 1381 0 +5.18(+0.38%)
Jan 27, 2016 1374 1400 1364 1376 0 -4.62(-0.33%)
Jan 26, 2016 1361 1388 1351 1381 0 +26.46(+1.95%)
Jan 25, 2016 1379 1388 1347 1354 0 -40.36(-2.89%)
Jan 22, 2016 1401 1418 1380 1395 0 +21.20(+1.54%)
Jan 21, 2016 1374 1397 1356 1373 0 +0.49(+0.04%)
Jan 20, 2016 1355 1387 1332 1373 0 +1.16(+0.08%)
Jan 19, 2016 1393 1400 1352 1372 0 -0.08(-0.01%)
Jan 15, 2016 1372 1372 1372 1372 0 -38.05(-2.70%)
Jan 14, 2016 1388 1420 1373 1410 0 +22.31(+1.61%)
Jan 13, 2016 1420 1446 1380 1388 0 -24.23(-1.72%)
Jan 12, 2016 1412 1422 1388 1412 0 +13.33(+0.95%)
Jan 11, 2016 1410 1419 1386 1398 0 -3.83(-0.27%)
Jan 08, 2016 1417 1430 1396 1402 0 -3.39(-0.24%)
Jan 07, 2016 1422 1440 1397 1406 0 -42.05(-2.90%)
Jan 06, 2016 1450 1470 1438 1448 0 -25.74(-1.75%)
Jan 05, 2016 1487 1497 1458 1473 0 -2.88(-0.20%)
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.