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 (%)
Nov 29, 2019 2171 2182 2145 2159 0 -20.55(-0.94%)
Nov 27, 2019 2172 2197 2146 2180 0 +11.07(+0.51%)
Nov 26, 2019 2176 2189 2142 2169 0 -11.74(-0.54%)
Nov 25, 2019 2163 2197 2152 2180 0 +25.12(+1.17%)
Nov 22, 2019 2154 2182 2133 2155 0 +12.59(+0.59%)
Nov 21, 2019 2130 2167 2110 2143 0 -2.63(-0.12%)
Nov 20, 2019 2159 2180 2129 2145 0 -34.27(-1.57%)
Nov 19, 2019 2186 2204 2152 2180 0 +0.88(+0.04%)
Nov 18, 2019 2172 2197 2147 2179 0 +7.41(+0.34%)
Nov 15, 2019 2184 2204 2162 2171 0 +18.47(+0.86%)
Nov 14, 2019 2134 2169 2123 2153 0 +5.76(+0.27%)
Nov 13, 2019 2127 2167 2101 2147 0 -16.96(-0.78%)
Nov 12, 2019 2180 2207 2146 2164 0 -50.86(-2.30%)
Nov 11, 2019 2194 2230 2173 2215 0 -7.12(-0.32%)
Nov 08, 2019 2244 2260 2194 2222 0 -36.27(-1.61%)
Nov 07, 2019 2232 2277 2214 2258 0 +52.19(+2.37%)
Nov 06, 2019 2227 2245 2189 2206 0 -25.36(-1.14%)
Nov 05, 2019 2212 2270 2175 2231 0 +36.34(+1.66%)
Nov 04, 2019 2178 2218 2159 2195 0 +43.47(+2.02%)
Nov 01, 2019 2114 2167 2092 2152 0 +66.10(+3.17%)
Oct 31, 2019 2113 2123 2054 2086 0 -29.65(-1.40%)
Oct 30, 2019 2120 2139 2073 2115 0 -15.50(-0.73%)
Oct 29, 2019 2118 2160 2100 2131 0 -2.88(-0.13%)
Oct 28, 2019 2132 2172 2110 2134 0 +0.63(+0.03%)
Oct 25, 2019 2101 2155 2067 2133 0 -31.61(-1.46%)
Oct 24, 2019 2169 2183 2139 2165 0 +7.28(+0.34%)
Oct 23, 2019 2162 2177 2135 2157 0 +6.17(+0.29%)
Oct 22, 2019 2142 2174 2103 2151 0 +7.18(+0.33%)
Oct 21, 2019 2142 2170 2114 2144 0 -1.11(-0.05%)
Oct 18, 2019 2157 2179 2132 2145 0 -13.81(-0.64%)
Oct 17, 2019 2150 2184 2136 2159 0 +24.38(+1.14%)
Oct 16, 2019 2145 2172 2124 2134 0 -13.92(-0.65%)
Oct 15, 2019 2134 2166 2119 2148 0 +16.24(+0.76%)
Oct 14, 2019 2145 2163 2121 2132 0 -28.29(-1.31%)
Oct 11, 2019 2118 2182 2110 2160 0 +76.17(+3.65%)
Oct 10, 2019 2057 2100 2040 2084 0 +30.20(+1.47%)
Oct 09, 2019 2061 2077 2028 2054 0 +9.30(+0.45%)
Oct 08, 2019 2080 2085 2036 2045 0 -52.37(-2.50%)
Oct 07, 2019 2101 2125 2084 2097 0 -18.84(-0.89%)
Oct 04, 2019 2101 2132 2083 2116 0 -0.45(-0.02%)
Oct 03, 2019 2099 2126 2067 2116 0 +5.58(+0.26%)
Oct 02, 2019 2134 2152 2089 2111 0 -41.90(-1.95%)
Oct 01, 2019 2196 2217 2141 2153 0 -38.20(-1.74%)
Sep 30, 2019 2173 2208 2153 2191 0 +25.65(+1.18%)
Sep 27, 2019 2169 2190 2146 2165 0 +0.47(+0.02%)
Sep 26, 2019 2180 2194 2136 2165 0 -12.41(-0.57%)
Sep 25, 2019 2150 2191 2140 2177 0 +25.30(+1.18%)
Sep 24, 2019 2187 2205 2137 2152 0 -40.95(-1.87%)
Sep 23, 2019 2161 2217 2150 2193 0 +14.32(+0.66%)
Sep 20, 2019 2204 2222 2168 2179 0 -16.52(-0.75%)
Sep 19, 2019 2192 2223 2175 2195 0 +4.05(+0.18%)
Sep 18, 2019 2196 2218 2165 2191 0 -1.86(-0.08%)
Sep 17, 2019 2209 2223 2163 2193 0 -31.69(-1.42%)
Sep 16, 2019 2245 2267 2208 2225 0 -27.12(-1.20%)
Sep 13, 2019 2248 2278 2225 2252 0 +12.12(+0.54%)
Sep 12, 2019 2235 2265 2182 2240 0 +7.55(+0.34%)
Sep 11, 2019 2191 2238 2162 2232 0 +61.45(+2.83%)
Sep 10, 2019 2107 2179 2098 2171 0 +65.29(+3.10%)
Sep 09, 2019 2059 2120 2054 2105 0 +52.21(+2.54%)
Sep 06, 2019 2041 2079 2022 2053 0 +18.58(+0.91%)
Sep 05, 2019 2012 2053 2003 2035 0 +52.64(+2.66%)
Sep 04, 2019 1973 2002 1960 1982 0 +34.51(+1.77%)
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.