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 (%)
Oct 31, 2008 979.79 1047 938.23 1005 0 +15.10(+1.52%)
Oct 30, 2008 983.80 1044 926.17 990.16 0 +48.95(+5.20%)
Oct 29, 2008 898.81 982.34 855.37 941.22 0 +44.32(+4.94%)
Oct 28, 2008 832.23 910.92 794.24 896.89 0 +91.35(+11.34%)
Oct 27, 2008 845.72 877.31 799.94 805.54 0 -52.69(-6.14%)
Oct 24, 2008 837.67 897.29 806.51 858.23 0 -48.37(-5.34%)
Oct 23, 2008 935.27 958.96 862.46 906.61 0 -20.23(-2.18%)
Oct 22, 2008 964.76 993.94 899.66 926.84 0 -85.02(-8.40%)
Oct 21, 2008 1063 1082 1001 1012 0 -64.97(-6.03%)
Oct 20, 2008 1010 1085 990.38 1077 0 +86.07(+8.69%)
Oct 17, 2008 959.88 1041 941.49 990.76 0 -1.29(-0.13%)
Oct 16, 2008 954.85 1003 898.87 992.05 0 +36.41(+3.81%)
Oct 15, 2008 1045 1062 948.60 955.64 0 -104.60(-9.87%)
Oct 14, 2008 1131 1164 1029 1060 0 -30.79(-2.82%)
Oct 13, 2008 992.65 1099 969.95 1091 0 +138.34(+14.52%)
Oct 10, 2008 934.89 1019 859.78 952.69 0 -18.02(-1.86%)
Oct 09, 2008 1041 1081 958.54 970.71 0 -46.37(-4.56%)
Oct 08, 2008 998.98 1078 963.45 1017 0 -14.69(-1.42%)
Oct 07, 2008 1109 1130 1022 1032 0 -61.82(-5.65%)
Oct 06, 2008 1126 1151 1016 1094 0 -52.57(-4.59%)
Oct 03, 2008 1156 1204 1125 1146 0 +12.65(+1.12%)
Oct 02, 2008 1181 1194 1120 1134 0 -57.23(-4.81%)
Oct 01, 2008 1209 1223 1173 1191 0 -29.02(-2.38%)
Sep 30, 2008 1200 1242 1169 1220 0 +62.10(+5.36%)
Sep 29, 2008 1232 1246 1115 1158 0 -95.06(-7.59%)
Sep 26, 2008 1276 1293 1230 1253 0 -52.56(-4.03%)
Sep 25, 2008 1304 1327 1278 1305 0 +6.34(+0.49%)
Sep 24, 2008 1302 1333 1279 1299 0 -11.38(-0.87%)
Sep 23, 2008 1348 1368 1297 1310 0 -41.72(-3.09%)
Sep 22, 2008 1411 1420 1339 1352 0 -52.70(-3.75%)
Sep 19, 2008 1378 1464 1288 1405 0 +104.09(+8.00%)
Sep 18, 2008 1306 1331 1224 1301 0 +9.10(+0.70%)
Sep 17, 2008 1344 1361 1275 1292 0 -84.50(-6.14%)
Sep 16, 2008 1339 1390 1303 1376 0 +21.13(+1.56%)
Sep 15, 2008 1376 1420 1340 1355 0 -74.12(-5.19%)
Sep 12, 2008 1389 1436 1374 1429 0 +43.90(+3.17%)
Sep 11, 2008 1342 1396 1325 1385 0 +24.91(+1.83%)
Sep 10, 2008 1359 1386 1331 1360 0 +12.62(+0.94%)
Sep 09, 2008 1399 1416 1343 1348 0 -57.19(-4.07%)
Sep 08, 2008 1449 1470 1382 1405 0 -20.55(-1.44%)
Sep 05, 2008 1404 1437 1369 1425 0 +9.47(+0.67%)
Sep 04, 2008 1454 1467 1399 1416 0 -49.71(-3.39%)
Sep 03, 2008 1479 1510 1443 1466 0 -24.34(-1.63%)
Sep 02, 2008 1524 1535 1476 1490 0 -39.73(-2.60%)
Sep 01, 2008 1541 1553 1517 1530 0 +0.00(+0.00%)
Aug 29, 2008 1541 1553 1517 1530 0 -13.09(-0.85%)
Aug 28, 2008 1536 1553 1521 1543 0 +13.44(+0.88%)
Aug 27, 2008 1515 1540 1505 1529 0 +11.47(+0.76%)
Aug 26, 2008 1512 1526 1499 1518 0 +7.64(+0.51%)
Aug 25, 2008 1529 1538 1499 1510 0 -24.85(-1.62%)
Aug 22, 2008 1535 1555 1515 1535 0 +6.43(+0.42%)
Aug 21, 2008 1515 1540 1503 1529 0 +4.06(+0.27%)
Aug 20, 2008 1504 1534 1493 1525 0 +17.51(+1.16%)
Aug 19, 2008 1502 1531 1485 1507 0 -10.99(-0.72%)
Aug 18, 2008 1530 1553 1504 1518 0 -9.78(-0.64%)
Aug 15, 2008 1539 1557 1506 1528 0 -16.87(-1.09%)
Aug 14, 2008 1539 1563 1517 1545 0 -7.65(-0.49%)
Aug 13, 2008 1522 1562 1505 1552 0 +24.03(+1.57%)
Aug 12, 2008 1522 1547 1509 1528 0 +5.51(+0.36%)
Aug 11, 2008 1538 1554 1495 1523 0 -17.48(-1.13%)
Aug 08, 2008 1523 1564 1502 1540 0 +11.38(+0.74%)
Aug 07, 2008 1548 1562 1517 1529 0 -24.83(-1.60%)
Aug 06, 2008 1523 1567 1511 1554 0 +26.18(+1.71%)
Aug 05, 2008 1516 1547 1495 1528 0 +18.92(+1.25%)
Aug 04, 2008 1552 1565 1496 1509 0 -45.99(-2.96%)
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.