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 (%)
Jan 31, 2013 1771 1788 1759 1777 0 +2.31(+0.13%)
Jan 30, 2013 1789 1794 1768 1775 0 -12.62(-0.71%)
Jan 29, 2013 1780 1794 1776 1787 0 +9.14(+0.51%)
Jan 28, 2013 1792 1800 1769 1778 0 -12.00(-0.67%)
Jan 25, 2013 1792 1802 1775 1790 0 +1.08(+0.06%)
Jan 24, 2013 1796 1812 1777 1789 0 -5.69(-0.32%)
Jan 23, 2013 1813 1825 1780 1795 0 -27.56(-1.51%)
Jan 22, 2013 1809 1832 1801 1822 0 +11.57(+0.64%)
Jan 18, 2013 1811 1811 1811 0 +15.98(+0.89%)
Jan 17, 2013 1787 1806 1782 1795 0 +17.49(+0.98%)
Jan 16, 2013 1782 1788 1767 1777 0 -13.08(-0.73%)
Jan 15, 2013 1791 1803 1781 1791 0 -8.16(-0.45%)
Jan 14, 2013 1794 1808 1786 1799 0 +1.80(+0.10%)
Jan 12, 2013 1795 1808 1784 1797 0 +0.00(+0.00%)
Jan 11, 2013 1795 1808 1784 1797 0 -0.54(-0.03%)
Jan 10, 2013 1798 1807 1781 1797 0 +7.40(+0.41%)
Jan 09, 2013 1786 1797 1777 1790 0 +9.71(+0.55%)
Jan 08, 2013 1774 1792 1761 1780 0 +6.83(+0.39%)
Jan 07, 2013 1766 1781 1756 1773 0 -0.42(-0.02%)
Jan 04, 2013 1765 1783 1752 1774 0 +16.60(+0.94%)
Jan 03, 2013 1758 1775 1746 1757 0 +2.57(+0.15%)
Jan 02, 2013 1750 1758 1711 1755 0 +44.97(+2.63%)
Dec 31, 2012 1710 1710 1710 0 +24.19(+1.44%)
Dec 28, 2012 1696 1706 1681 1686 0 -17.78(-1.04%)
Dec 27, 2012 1709 1715 1681 1703 0 +0.28(+0.02%)
Dec 26, 2012 1707 1720 1692 1703 0 -2.67(-0.16%)
Dec 24, 2012 1706 1706 1706 0 +7.27(+0.43%)
Dec 21, 2012 1693 1710 1682 1698 0 -9.37(-0.55%)
Dec 20, 2012 1698 1710 1684 1708 0 +12.17(+0.72%)
Dec 19, 2012 1705 1713 1691 1696 0 -8.32(-0.49%)
Dec 18, 2012 1688 1710 1678 1704 0 +17.16(+1.02%)
Dec 17, 2012 1677 1693 1672 1687 0 +13.45(+0.80%)
Dec 14, 2012 1673 1689 1665 1673 0 +1.06(+0.06%)
Dec 13, 2012 1668 1687 1659 1672 0 -24.87(-1.47%)
Dec 12, 2012 1709 1722 1686 1697 0 -3.04(-0.18%)
Dec 11, 2012 1695 1713 1685 1700 0 +8.45(+0.50%)
Dec 10, 2012 1686 1703 1676 1692 0 +6.38(+0.38%)
Dec 07, 2012 1682 1695 1668 1685 0 +5.65(+0.34%)
Dec 06, 2012 1672 1684 1663 1680 0 +2.45(+0.15%)
Dec 05, 2012 1669 1688 1661 1677 0 +6.69(+0.40%)
Dec 04, 2012 1669 1681 1660 1671 0 -19.32(-1.14%)
Nov 30, 2012 1680 1697 1673 1690 0 +14.74(+0.88%)
Nov 29, 2012 1675 1689 1664 1675 0 +7.49(+0.45%)
Nov 28, 2012 1653 1672 1641 1668 0 +4.26(+0.26%)
Nov 27, 2012 1663 1677 1646 1663 0 -4.25(-0.25%)
Nov 26, 2012 1666 1674 1650 1668 0 -7.64(-0.46%)
Nov 24, 2012 1664 1681 1656 1675 0 +0.00(+0.00%)
Nov 23, 2012 1664 1681 1656 1675 0 +19.10(+1.15%)
Nov 21, 2012 1656 1656 1656 0 -14.17(-0.85%)
Nov 20, 2012 1666 1681 1657 1670 0 +0.91(+0.05%)
Nov 19, 2012 1653 1675 1646 1669 0 +33.76(+2.06%)
Nov 16, 2012 1640 1650 1624 1636 0 -2.97(-0.18%)
Nov 15, 2012 1648 1654 1627 1639 0 -10.28(-0.62%)
Nov 14, 2012 1665 1674 1642 1649 0 -17.12(-1.03%)
Nov 13, 2012 1662 1685 1656 1666 0 -2.52(-0.15%)
Nov 12, 2012 1672 1684 1660 1669 0 +1.36(+0.08%)
Nov 09, 2012 1667 1686 1659 1667 0 -5.04(-0.30%)
Nov 08, 2012 1691 1701 1669 1672 0 -20.47(-1.21%)
Nov 07, 2012 1689 1708 1674 1693 0 -19.11(-1.12%)
Nov 06, 2012 1704 1725 1697 1712 0 +1.34(+0.08%)
Nov 05, 2012 1699 1716 1683 1711 0 +9.02(+0.53%)
Nov 02, 2012 1713 1727 1688 1702 0 -2.10(-0.12%)
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.