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 (%)
Mar 31, 2014 1891 1917 1881 1908 0 +25.52(+1.36%)
Mar 28, 2014 1876 1897 1866 1882 0 +9.64(+0.51%)
Mar 27, 2014 1870 1885 1856 1873 0 +0.04(+0.00%)
Mar 26, 2014 1906 1913 1871 1873 0 -27.68(-1.46%)
Mar 25, 2014 1906 1919 1884 1900 0 +3.62(+0.19%)
Mar 24, 2014 1923 1931 1885 1897 0 -18.36(-0.96%)
Mar 21, 2014 1930 1944 1905 1915 0 -3.89(-0.20%)
Mar 20, 2014 1916 1928 1903 1919 0 +1.72(+0.09%)
Mar 19, 2014 1929 1947 1905 1917 0 -11.50(-0.60%)
Mar 18, 2014 1926 1940 1910 1929 0 +6.79(+0.35%)
Mar 17, 2014 1915 1944 1908 1922 0 +20.38(+1.07%)
Mar 14, 2014 1900 1919 1888 1902 0 -3.78(-0.20%)
Mar 13, 2014 1921 1934 1898 1905 0 -13.60(-0.71%)
Mar 12, 2014 1910 1952 1895 1919 0 -1.78(-0.09%)
Mar 11, 2014 1936 1950 1914 1921 0 -16.08(-0.83%)
Mar 10, 2014 1931 1950 1913 1937 0 +1.39(+0.07%)
Mar 07, 2014 1945 1953 1927 1936 0 -5.98(-0.31%)
Mar 06, 2014 1936 1961 1923 1941 0 +67.30(+3.59%)
Mar 05, 2014 1805 1907 1852 1874 0 -5.69(-0.30%)
Mar 04, 2014 1813 1897 1863 1880 0 +23.08(+1.24%)
Mar 03, 2014 1785 1879 1835 1857 0 -2.15(-0.12%)
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%)
Dec 02, 2013 1811 1835 1790 1800 0 -11.11(-0.61%)
Nov 29, 2013 1816 1826 1806 1812 0 +0.26(+0.01%)
Nov 27, 2013 1811 1811 1811 0 +9.76(+0.54%)
Nov 26, 2013 1799 1809 1787 1802 0 +5.56(+0.31%)
Nov 25, 2013 1805 1814 1790 1796 0 -4.80(-0.27%)
Nov 22, 2013 1795 1809 1779 1801 0 +8.30(+0.46%)
Nov 21, 2013 1792 1803 1775 1792 0 +6.77(+0.38%)
Nov 20, 2013 1814 1821 1780 1786 0 -32.80(-1.80%)
Nov 19, 2013 1820 1835 1808 1819 0 -5.56(-0.30%)
Nov 18, 2013 1831 1839 1813 1824 0 +0.71(+0.04%)
Nov 15, 2013 1817 1833 1805 1823 0 +62.46(+3.55%)
Nov 14, 2013 1755 1772 1743 1761 0 -35.57(-1.98%)
Nov 12, 2013 1797 1811 1781 1796 0 -2.96(-0.16%)
Nov 11, 2013 1803 1813 1789 1799 0 -2.60(-0.14%)
Nov 08, 2013 1789 1806 1776 1802 0 +12.97(+0.72%)
Nov 07, 2013 1822 1830 1784 1789 0 -34.26(-1.88%)
Nov 06, 2013 1812 1834 1800 1823 0 +17.72(+0.98%)
Nov 05, 2013 1808 1824 1787 1806 0 -2.68(-0.15%)
Nov 04, 2013 1805 1822 1790 1808 0 +7.37(+0.41%)
Nov 01, 2013 1809 1822 1788 1801 0 -5.02(-0.28%)
Oct 31, 2013 1808 1823 1793 1806 0 -0.31(-0.02%)
Oct 30, 2013 1816 1846 1800 1806 0 -7.25(-0.40%)
Oct 29, 2013 1811 1825 1792 1814 0 +4.87(+0.27%)
Oct 28, 2013 1818 1834 1791 1809 0 -10.44(-0.57%)
Oct 25, 2013 1822 1834 1800 1819 0 -2.37(-0.13%)
Oct 24, 2013 1818 1830 1804 1821 0 +2.05(+0.11%)
Oct 23, 2013 1827 1837 1808 1819 0 -9.84(-0.54%)
Oct 22, 2013 1822 1841 1810 1829 0 +7.02(+0.39%)
Oct 21, 2013 1818 1830 1803 1822 0 +2.80(+0.15%)
Oct 18, 2013 1818 1828 1800 1819 0 +4.78(+0.26%)
Oct 17, 2013 1786 1820 1780 1815 0 +23.44(+1.31%)
Oct 16, 2013 1778 1798 1774 1791 0 +22.05(+1.25%)
Oct 15, 2013 1780 1791 1763 1769 0 -14.27(-0.80%)
Oct 14, 2013 1772 1789 1764 1783 0 +2.51(+0.14%)
Oct 11, 2013 1774 1789 1759 1781 0 +3.45(+0.19%)
Oct 10, 2013 1767 1785 1759 1777 0 +28.62(+1.64%)
Oct 09, 2013 1754 1763 1731 1749 0 +1.23(+0.07%)
Oct 08, 2013 1773 1777 1744 1748 0 -27.38(-1.54%)
Oct 07, 2013 1785 1796 1768 1775 0 -28.64(-1.59%)
Oct 04, 2013 1787 1811 1781 1804 0 +17.72(+0.99%)
Oct 03, 2013 1794 1804 1772 1786 0 -13.95(-0.78%)
Oct 02, 2013 1788 1806 1777 1800 0 +4.14(+0.23%)
Oct 01, 2013 1785 1804 1775 1796 0 +15.18(+0.85%)
Sep 27, 2013 1790 1799 1773 1781 0 -15.43(-0.86%)
Sep 26, 2013 1792 1810 1782 1796 0 +11.54(+0.65%)
Sep 25, 2013 1795 1802 1776 1784 0 -7.65(-0.43%)
Sep 24, 2013 1796 1808 1780 1792 0 -6.63(-0.37%)
Sep 23, 2013 1800 1817 1784 1799 0 -9.40(-0.52%)
Sep 20, 2013 1821 1835 1801 1808 0 -12.43(-0.68%)
Sep 19, 2013 1825 1846 1805 1821 0 -1.70(-0.09%)
Sep 18, 2013 1795 1826 1780 1822 0 +31.29(+1.75%)
Sep 17, 2013 1802 1810 1780 1791 0 -2.55(-0.14%)
Sep 16, 2013 1802 1814 1774 1794 0 +10.17(+0.57%)
Sep 13, 2013 1772 1792 1763 1783 0 +12.28(+0.69%)
Sep 12, 2013 1784 1791 1764 1771 0 -17.29(-0.97%)
Sep 11, 2013 1774 1798 1761 1788 0 +10.87(+0.61%)
Sep 10, 2013 1771 1795 1764 1777 0 +17.47(+0.99%)
Sep 09, 2013 1728 1764 1725 1760 0 +35.09(+2.03%)
Sep 06, 2013 1730 1745 1713 1725 0 +0.63(+0.04%)
Sep 05, 2013 1716 1735 1707 1724 0 +7.77(+0.45%)
Sep 04, 2013 1703 1722 1693 1717 0 +13.94(+0.82%)
Sep 03, 2013 1714 1724 1691 1703 0 +7.87(+0.46%)
Aug 30, 2013 1695 1695 1695 0 +2.14(+0.13%)
Aug 29, 2013 1685 1704 1679 1693 0 +7.65(+0.45%)
Aug 28, 2013 1689 1695 1676 1685 0 -18.76(-1.10%)
Aug 27, 2013 1716 1726 1696 1704 0 -25.81(-1.49%)
Aug 26, 2013 1737 1753 1724 1729 0 -3.36(-0.19%)
Aug 23, 2013 1727 1738 1715 1733 0 +6.56(+0.38%)
Aug 22, 2013 1715 1737 1707 1726 0 +13.40(+0.78%)
Aug 21, 2013 1724 1737 1706 1713 0 -12.44(-0.72%)
Aug 20, 2013 1718 1736 1708 1725 0 +4.05(+0.24%)
Aug 19, 2013 1730 1741 1714 1721 0 -14.96(-0.86%)
Aug 16, 2013 1738 1747 1726 1736 0 -4.58(-0.26%)
Aug 15, 2013 1743 1750 1726 1741 0 -14.59(-0.83%)
Aug 14, 2013 1766 1775 1748 1755 0 -11.12(-0.63%)
Aug 13, 2013 1768 1780 1754 1767 0 +3.39(+0.19%)
Aug 12, 2013 1756 1774 1747 1763 0 -1.06(-0.06%)
Aug 09, 2013 1757 1780 1746 1764 0 +5.75(+0.33%)
Aug 08, 2013 1752 1772 1745 1758 0 +16.46(+0.94%)
Aug 07, 2013 1742 1757 1731 1742 0 -6.82(-0.39%)
Aug 06, 2013 1751 1768 1725 1749 0 -1.25(-0.07%)
Aug 05, 2013 1752 1766 1734 1750 0 -6.71(-0.38%)
Aug 02, 2013 1736 1765 1720 1757 0 +10.21(+0.58%)
Aug 01, 2013 1741 1765 1724 1747 0 +20.43(+1.18%)
Jul 31, 2013 1735 1757 1703 1726 0 -9.77(-0.56%)
Jul 30, 2013 1724 1751 1705 1736 0 -21.45(-1.22%)
Jul 29, 2013 1744 1768 1732 1757 0 +9.78(+0.56%)
Jul 26, 2013 1745 1760 1728 1748 0 -7.34(-0.42%)
Jul 25, 2013 1738 1762 1729 1755 0 +11.38(+0.65%)
Jul 24, 2013 1751 1764 1731 1744 0 -4.07(-0.23%)
Jul 23, 2013 1750 1762 1741 1748 0 +0.01(+0.00%)
Jul 22, 2013 1747 1755 1739 1748 0 -0.91(-0.05%)
Jul 19, 2013 1742 1755 1728 1748 0 +4.01(+0.23%)
Jul 18, 2013 1742 1754 1730 1744 0 +1.79(+0.10%)
Jul 17, 2013 1750 1761 1733 1743 0 +0.75(+0.04%)
Jul 16, 2013 1750 1758 1727 1742 0 -4.66(-0.27%)
Jul 15, 2013 1749 1759 1739 1747 0 -2.25(-0.13%)
Jul 12, 2013 1754 1762 1740 1749 0 -7.21(-0.41%)
Jul 11, 2013 1770 1777 1747 1756 0 +8.28(+0.47%)
Jul 10, 2013 1758 1765 1733 1748 0 -10.05(-0.57%)
Jul 09, 2013 1753 1766 1740 1758 0 +18.46(+1.06%)
Jul 08, 2013 1739 1751 1728 1739 0 +7.23(+0.42%)
Jul 05, 2013 1728 1740 1713 1732 0 +17.17(+1.00%)
Jul 03, 2013 1715 1715 1715 0 -2.55(-0.15%)
Jul 02, 2013 1731 1742 1705 1718 0 -12.30(-0.71%)
Jul 01, 2013 1722 1751 1710 1730 0 +18.53(+1.08%)
Jun 28, 2013 1715 1734 1696 1711 0 -0.95(-0.06%)
Jun 26, 2013 1709 1722 1693 1712 0 +20.33(+1.20%)
Jun 25, 2013 1690 1704 1675 1692 0 +15.67(+0.93%)
Jun 24, 2013 1670 1692 1651 1676 0 -26.03(-1.53%)
Jun 21, 2013 1718 1729 1682 1702 0 -8.26(-0.48%)
Jun 20, 2013 1743 1754 1702 1711 0 -54.85(-3.11%)
Jun 19, 2013 1781 1792 1758 1765 0 -14.62(-0.82%)
Jun 18, 2013 1778 1790 1763 1780 0 +4.73(+0.27%)
Jun 17, 2013 1794 1803 1765 1775 0 -6.26(-0.35%)
Jun 14, 2013 1779 1796 1756 1782 0 -1.40(-0.08%)
Jun 13, 2013 1748 1787 1736 1783 0 +31.59(+1.80%)
Jun 12, 2013 1774 1778 1748 1751 0 -6.92(-0.39%)
Jun 11, 2013 1753 1775 1742 1758 0 -15.03(-0.85%)
Jun 10, 2013 1772 1787 1758 1773 0 -2.91(-0.16%)
Jun 07, 2013 1776 1795 1753 1776 0 -0.76(-0.04%)
Jun 06, 2013 1782 1796 1762 1777 0 -6.81(-0.38%)
Jun 05, 2013 1805 1816 1780 1784 0 -32.04(-1.76%)
Jun 04, 2013 1812 1831 1796 1816 0 +2.40(+0.13%)
Jun 03, 2013 1812 1824 1793 1813 0 +5.27(+0.29%)
May 31, 2013 1812 1834 1798 1808 0 -13.54(-0.74%)
May 30, 2013 1821 1833 1811 1822 0 +2.43(+0.13%)
May 29, 2013 1820 1830 1806 1819 0 -10.06(-0.55%)
May 28, 2013 1838 1845 1819 1829 0 +9.82(+0.54%)
May 24, 2013 1819 1819 1819 0 -2.05(-0.11%)
May 23, 2013 1803 1827 1794 1822 0 -1.98(-0.11%)
May 22, 2013 1833 1851 1815 1824 0 -10.37(-0.57%)
May 21, 2013 1833 1849 1825 1834 0 -0.47(-0.03%)
May 20, 2013 1835 1847 1822 1834 0 -4.76(-0.26%)
May 17, 2013 1817 1842 1813 1839 0 +28.58(+1.58%)
May 16, 2013 1818 1827 1805 1811 0 -14.40(-0.79%)
May 15, 2013 1807 1829 1800 1825 0 +30.88(+1.72%)
May 13, 2013 1813 1816 1786 1794 0 -23.57(-1.30%)
May 10, 2013 1820 1829 1806 1818 0 -0.47(-0.03%)
May 09, 2013 1818 1831 1809 1818 0 -2.56(-0.14%)
May 08, 2013 1808 1825 1799 1821 0 +11.10(+0.61%)
May 07, 2013 1802 1817 1788 1810 0 +12.30(+0.68%)
May 06, 2013 1799 1811 1785 1797 0 -1.02(-0.06%)
May 03, 2013 1790 1806 1774 1798 0 +25.14(+1.42%)
May 02, 2013 1761 1783 1741 1773 0 +13.83(+0.79%)
May 01, 2013 1787 1794 1752 1759 0 -35.10(-1.96%)
Apr 30, 2013 1781 1805 1772 1794 0 +6.42(+0.36%)
Apr 29, 2013 1777 1796 1764 1788 0 +12.22(+0.69%)
Apr 26, 2013 1787 1794 1771 1776 0 -15.98(-0.89%)
Apr 25, 2013 1795 1807 1781 1792 0 +6.41(+0.36%)
Apr 24, 2013 1771 1798 1762 1785 0 +23.56(+1.34%)
Apr 23, 2013 1756 1775 1740 1762 0 +8.20(+0.47%)
Apr 22, 2013 1756 1766 1733 1754 0 +1.61(+0.09%)
Apr 19, 2013 1744 1762 1727 1752 0 +15.93(+0.92%)
Apr 18, 2013 1744 1754 1722 1736 0 -11.44(-0.65%)
Apr 17, 2013 1752 1764 1730 1747 0 -21.50(-1.22%)
Apr 16, 2013 1747 1779 1739 1769 0 +38.99(+2.25%)
Apr 15, 2013 1769 1776 1725 1730 0 -61.08(-3.41%)
Apr 12, 2013 1801 1813 1779 1791 0 -14.92(-0.83%)
Apr 11, 2013 1804 1823 1794 1806 0 -0.57(-0.03%)
Apr 10, 2013 1800 1821 1781 1807 0 +7.25(+0.40%)
Apr 09, 2013 1801 1812 1785 1799 0 +5.17(+0.29%)
Apr 08, 2013 1787 1799 1775 1794 0 +10.11(+0.57%)
Apr 05, 2013 1767 1792 1760 1784 0 -10.83(-0.60%)
Apr 04, 2013 1790 1810 1778 1795 0 +9.57(+0.54%)
Apr 03, 2013 1808 1817 1772 1785 0 -24.11(-1.33%)
Apr 02, 2013 1826 1830 1802 1809 0 -11.52(-0.63%)
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.