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, 2019 1963 2000 1954 1975 0 +9.25(+0.47%)
Aug 29, 2019 1962 1975 1955 1966 0 +16.24(+0.83%)
Aug 28, 2019 1940 1958 1935 1949 0 +7.17(+0.37%)
Aug 27, 2019 1958 1962 1938 1942 0 -8.57(-0.44%)
Aug 26, 2019 1950 1960 1940 1951 0 +9.37(+0.48%)
Aug 23, 2019 1963 1968 1934 1941 0 -31.84(-1.61%)
Aug 22, 2019 1980 1995 1965 1973 0 -23.58(-1.18%)
Aug 21, 2019 2004 2014 1987 1997 0 +4.19(+0.21%)
Aug 20, 2019 2006 2011 1990 1993 0 -15.55(-0.77%)
Aug 19, 2019 2012 2020 1999 2008 0 +11.07(+0.55%)
Aug 16, 2019 1985 2003 1978 1997 0 +15.95(+0.81%)
Aug 15, 2019 1999 2003 1971 1981 0 -14.58(-0.73%)
Aug 14, 2019 2017 2023 1990 1996 0 -43.07(-2.11%)
Aug 13, 2019 2032 2064 2022 2039 0 +9.12(+0.45%)
Aug 12, 2019 2050 2055 2023 2030 0 -27.56(-1.34%)
Aug 09, 2019 2068 2077 2046 2057 0 -20.63(-0.99%)
Aug 08, 2019 2064 2092 2048 2078 0 +50.87(+2.51%)
Aug 07, 2019 2006 2034 1998 2027 0 +11.09(+0.55%)
Aug 06, 2019 2027 2047 2000 2016 0 -37.57(-1.83%)
Aug 05, 2019 2068 2073 2040 2053 0 -31.33(-1.50%)
Aug 02, 2019 2092 2101 2072 2085 0 -11.25(-0.54%)
Aug 01, 2019 2127 2139 2090 2096 0 -35.62(-1.67%)
Jul 31, 2019 2139 2156 2121 2132 0 -10.91(-0.51%)
Jul 30, 2019 2124 2148 2115 2143 0 +12.08(+0.57%)
Jul 29, 2019 2143 2148 2124 2130 0 -13.01(-0.61%)
Jul 26, 2019 2146 2153 2130 2143 0 -1.37(-0.06%)
Jul 25, 2019 2151 2158 2135 2145 0 -11.80(-0.55%)
Jul 24, 2019 2144 2163 2138 2157 0 +10.82(+0.50%)
Jul 23, 2019 2139 2156 2130 2146 0 +11.11(+0.52%)
Jul 22, 2019 2146 2152 2129 2135 0 -3.40(-0.16%)
Jul 19, 2019 2130 2149 2124 2138 0 +10.98(+0.52%)
Jul 18, 2019 2119 2133 2113 2127 0 +5.60(+0.26%)
Jul 17, 2019 2131 2135 2111 2122 0 -11.07(-0.52%)
Jul 16, 2019 2131 2150 2123 2133 0 -2.33(-0.11%)
Jul 15, 2019 2132 2141 2118 2135 0 +3.17(+0.15%)
Jul 12, 2019 2118 2138 2113 2132 0 +16.60(+0.78%)
Jul 11, 2019 2116 2124 2104 2115 0 -1.00(-0.05%)
Jul 10, 2019 2124 2129 2107 2116 0 +3.23(+0.15%)
Jul 09, 2019 2112 2120 2102 2113 0 -7.61(-0.36%)
Jul 08, 2019 2140 2145 2116 2121 0 -20.66(-0.96%)
Jul 05, 2019 2140 2148 2128 2141 0 -6.86(-0.32%)
Jul 03, 2019 2141 2154 2134 2148 0 +9.82(+0.46%)
Jul 02, 2019 2151 2156 2130 2138 0 -11.69(-0.54%)
Jul 01, 2019 2168 2175 2141 2150 0 -2.45(-0.11%)
Jun 28, 2019 2144 2161 2131 2152 0 +7.48(+0.35%)
Jun 27, 2019 2144 2156 2135 2145 0 +5.27(+0.25%)
Jun 26, 2019 2137 2153 2127 2140 0 +7.91(+0.37%)
Jun 25, 2019 2133 2144 2122 2132 0 -3.23(-0.15%)
Jun 24, 2019 2137 2147 2124 2135 0 -3.47(-0.16%)
Jun 21, 2019 2150 2158 2127 2138 0 -28.74(-1.33%)
Jun 20, 2019 2169 2177 2156 2167 0 +10.24(+0.47%)
Jun 19, 2019 2162 2172 2144 2157 0 -0.62(-0.03%)
Jun 18, 2019 2156 2174 2148 2158 0 +9.66(+0.45%)
Jun 17, 2019 2146 2159 2136 2148 0 -3.00(-0.14%)
Jun 14, 2019 2170 2173 2147 2151 0 -19.62(-0.90%)
Jun 13, 2019 2167 2179 2156 2170 0 +4.24(+0.20%)
Jun 12, 2019 2177 2183 2159 2166 0 -15.08(-0.69%)
Jun 11, 2019 2178 2193 2166 2181 0 +22.53(+1.04%)
Jun 10, 2019 2159 2168 2149 2159 0 +9.54(+0.44%)
Jun 07, 2019 2145 2158 2137 2149 0 +10.69(+0.50%)
Jun 06, 2019 2125 2147 2116 2139 0 +12.84(+0.60%)
Jun 05, 2019 2137 2142 2101 2126 0 -13.28(-0.62%)
Jun 04, 2019 2112 2142 2109 2139 0 +33.99(+1.61%)
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.