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, 2014 1855 1876 1841 1859 0 -0.32(-0.02%)
Feb 27, 2014 1837 1870 1828 1859 0 +22.49(+1.22%)
Feb 26, 2014 1820 1852 1811 1837 0 +24.30(+1.34%)
Feb 25, 2014 1798 1823 1789 1812 0 +16.29(+0.91%)
Feb 24, 2014 1808 1819 1793 1796 0 -14.47(-0.80%)
Feb 21, 2014 1812 1825 1802 1811 0 -1.16(-0.06%)
Feb 20, 2014 1810 1821 1794 1812 0 +5.50(+0.30%)
Feb 19, 2014 1822 1835 1802 1806 0 -16.54(-0.91%)
Feb 18, 2014 1829 1835 1813 1823 0 -2.53(-0.14%)
Feb 14, 2014 1825 1825 1825 0 +20.12(+1.11%)
Feb 13, 2014 1775 1813 1770 1805 0 +20.69(+1.16%)
Feb 12, 2014 1791 1803 1776 1785 0 -4.42(-0.25%)
Feb 11, 2014 1782 1803 1769 1789 0 +11.28(+0.63%)
Feb 10, 2014 1761 1787 1751 1778 0 +15.75(+0.89%)
Feb 07, 2014 1748 1771 1733 1762 0 +24.24(+1.39%)
Feb 06, 2014 1721 1746 1710 1738 0 +19.95(+1.16%)
Feb 05, 2014 1705 1726 1689 1718 0 +3.42(+0.20%)
Feb 04, 2014 1719 1730 1700 1714 0 +6.33(+0.37%)
Feb 03, 2014 1758 1771 1701 1708 0 -50.41(-2.87%)
Jan 31, 2014 1751 1776 1743 1758 0 -12.40(-0.70%)
Jan 30, 2014 1781 1793 1758 1771 0 -9.46(-0.53%)
Jan 29, 2014 1773 1811 1754 1780 0 +7.81(+0.44%)
Jan 28, 2014 1769 1784 1758 1772 0 +7.30(+0.41%)
Jan 27, 2014 1779 1791 1753 1765 0 -13.03(-0.73%)
Jan 24, 2014 1823 1829 1771 1778 0 -54.60(-2.98%)
Jan 23, 2014 1839 1853 1817 1833 0 -20.23(-1.09%)
Jan 22, 2014 1857 1866 1842 1853 0 +0.05(+0.00%)
Jan 21, 2014 1860 1870 1839 1853 0 +2.74(+0.15%)
Jan 17, 2014 1850 1850 1850 0 -5.84(-0.31%)
Jan 16, 2014 1857 1869 1844 1856 0 -3.24(-0.17%)
Jan 15, 2014 1836 1869 1836 1859 0 +22.87(+1.25%)
Jan 14, 2014 1819 1840 1811 1836 0 +25.45(+1.41%)
Jan 13, 2014 1828 1843 1806 1811 0 -23.24(-1.27%)
Jan 10, 2014 1820 1840 1812 1834 0 +13.15(+0.72%)
Jan 09, 2014 1830 1835 1809 1821 0 -3.11(-0.17%)
Jan 08, 2014 1811 1831 1799 1824 0 +12.23(+0.67%)
Jan 07, 2014 1810 1823 1796 1812 0 +1.36(+0.08%)
Jan 06, 2014 1820 1826 1804 1811 0 -2.51(-0.14%)
Jan 03, 2014 1815 1824 1805 1813 0 -0.41(-0.02%)
Jan 02, 2014 1830 1840 1802 1814 0 -25.46(-1.38%)
Dec 31, 2013 1839 1839 1839 0 +22.90(+1.26%)
Dec 30, 2013 1814 1830 1805 1816 0 +2.21(+0.12%)
Dec 27, 2013 1815 1822 1805 1814 0 +2.83(+0.16%)
Dec 26, 2013 1808 1819 1794 1811 0 +3.39(+0.19%)
Dec 24, 2013 1808 1808 1808 0 +13.38(+0.75%)
Dec 23, 2013 1791 1808 1778 1794 0 +12.53(+0.70%)
Dec 20, 2013 1770 1793 1763 1782 0 +11.34(+0.64%)
Dec 19, 2013 1767 1779 1753 1770 0 -2.81(-0.16%)
Dec 18, 2013 1768 1789 1741 1773 0 +1.05(+0.06%)
Dec 17, 2013 1769 1784 1758 1772 0 +3.32(+0.19%)
Dec 16, 2013 1766 1788 1755 1769 0 +10.39(+0.59%)
Dec 13, 2013 1754 1774 1743 1758 0 +6.34(+0.36%)
Dec 12, 2013 1746 1767 1727 1752 0 +2.45(+0.14%)
Dec 11, 2013 1780 1788 1744 1750 0 -57.56(-3.18%)
Dec 10, 2013 1822 1839 1798 1807 0 -0.29(-0.02%)
Dec 09, 2013 1812 1821 1793 1808 0 -1.38(-0.08%)
Dec 06, 2013 1794 1818 1781 1809 0 +40.22(+2.27%)
Dec 05, 2013 1773 1788 1755 1769 0 -10.13(-0.57%)
Dec 04, 2013 1772 1793 1759 1779 0 -10.91(-0.61%)
Dec 03, 2013 1793 1807 1775 1790 0 -10.74(-0.60%)
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.