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 (%)
Feb 28, 2017 1972 2011 1962 1997 0 +28.62(+1.45%)
Feb 27, 2017 1969 1992 1957 1969 0 -2.80(-0.14%)
Feb 24, 2017 1963 1981 1949 1971 0 -12.35(-0.62%)
Feb 23, 2017 2000 2013 1971 1984 0 -10.98(-0.55%)
Feb 22, 2017 1998 2017 1982 1995 0 -2.13(-0.11%)
Feb 21, 2017 1975 2008 1967 1997 0 +27.96(+1.42%)
Feb 17, 2017 1969 1969 1969 1969 0 -18.06(-0.91%)
Feb 16, 2017 1985 2012 1970 1987 0 +10.93(+0.55%)
Feb 15, 2017 1969 1991 1951 1976 0 +3.38(+0.17%)
Feb 14, 2017 1972 1987 1949 1973 0 -12.59(-0.63%)
Feb 13, 2017 1972 1998 1962 1985 0 +23.89(+1.22%)
Feb 10, 2017 1959 1971 1946 1961 0 +12.41(+0.64%)
Feb 09, 2017 1948 1966 1938 1949 0 +1.96(+0.10%)
Feb 08, 2017 1938 1956 1925 1947 0 +3.41(+0.18%)
Feb 07, 2017 1952 1964 1933 1944 0 -14.87(-0.76%)
Feb 06, 2017 1964 1971 1948 1958 0 -14.39(-0.73%)
Feb 03, 2017 1971 1988 1955 1973 0 +6.32(+0.32%)
Feb 02, 2017 1967 1982 1950 1966 0 -5.22(-0.26%)
Feb 01, 2017 1961 1981 1948 1972 0 +9.04(+0.46%)
Jan 31, 2017 1973 1980 1949 1963 0 -17.07(-0.86%)
Jan 30, 2017 1989 1993 1959 1980 0 -21.58(-1.08%)
Jan 27, 2017 2004 2016 1986 2001 0 +1.70(+0.09%)
Jan 26, 2017 1982 2013 1965 2000 0 -4.74(-0.24%)
Jan 25, 2017 2002 2027 1976 2004 0 +22.52(+1.14%)
Jan 24, 2017 1952 1990 1948 1982 0 +42.26(+2.18%)
Jan 23, 2017 1937 1953 1925 1940 0 -3.42(-0.18%)
Jan 20, 2017 1934 1958 1925 1943 0 +4.39(+0.23%)
Jan 19, 2017 1944 1957 1926 1939 0 -0.48(-0.02%)
Jan 18, 2017 1934 1951 1924 1939 0 +5.13(+0.27%)
Jan 17, 2017 1940 1950 1921 1934 0 -2.96(-0.15%)
Jan 13, 2017 1937 1937 1937 1937 0 +4.09(+0.21%)
Jan 12, 2017 1937 1948 1915 1933 0 +2.95(+0.15%)
Jan 11, 2017 1910 1936 1899 1930 0 +24.12(+1.27%)
Jan 10, 2017 1909 1923 1893 1906 0 +3.79(+0.20%)
Jan 09, 2017 1901 1920 1886 1902 0 -1.92(-0.10%)
Jan 06, 2017 1905 1916 1885 1904 0 +2.67(+0.14%)
Jan 05, 2017 1908 1920 1885 1901 0 -12.17(-0.64%)
Jan 04, 2017 1900 1923 1889 1913 0 +19.08(+1.01%)
Jan 03, 2017 1904 1918 1878 1894 0 +6.93(+0.37%)
Dec 30, 2016 1887 1887 1887 1887 0 -7.93(-0.42%)
Dec 29, 2016 1896 1907 1884 1895 0 +3.29(+0.17%)
Dec 28, 2016 1913 1924 1887 1892 0 -18.60(-0.97%)
Dec 27, 2016 1901 1919 1892 1911 0 +12.06(+0.64%)
Dec 23, 2016 1899 1899 1899 1899 0 +3.37(+0.18%)
Dec 22, 2016 1905 1914 1879 1895 0 -18.25(-0.95%)
Dec 21, 2016 1917 1927 1897 1913 0 +0.56(+0.03%)
Dec 20, 2016 1928 1946 1884 1913 0 -21.16(-1.09%)
Dec 19, 2016 1926 1941 1914 1934 0 +4.28(+0.22%)
Dec 16, 2016 1948 1956 1914 1930 0 -16.48(-0.85%)
Dec 15, 2016 1932 1965 1914 1946 0 +12.72(+0.66%)
Dec 14, 2016 1961 1972 1928 1933 0 -30.52(-1.55%)
Dec 13, 2016 1980 1984 1950 1964 0 -2.05(-0.10%)
Dec 12, 2016 1986 1995 1957 1966 0 -20.58(-1.04%)
Dec 09, 2016 1988 2002 1961 1987 0 +0.16(+0.01%)
Dec 08, 2016 1969 1997 1957 1986 0 +25.00(+1.27%)
Dec 07, 2016 1923 1968 1917 1961 0 +43.28(+2.26%)
Dec 06, 2016 1907 1930 1895 1918 0 +6.64(+0.35%)
Dec 05, 2016 1900 1918 1887 1912 0 +23.69(+1.25%)
Dec 02, 2016 1888 1905 1875 1888 0 -3.18(-0.17%)
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.