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 (%)
Jun 30, 2020 2118 2158 2099 2140 0 +15.71(+0.74%)
Jun 29, 2020 2099 2153 2084 2125 0 +48.44(+2.33%)
Jun 26, 2020 2090 2111 2045 2076 0 -14.18(-0.68%)
Jun 25, 2020 2063 2099 2035 2090 0 +19.29(+0.93%)
Jun 24, 2020 2106 2124 2046 2071 0 -62.46(-2.93%)
Jun 23, 2020 2161 2179 2113 2134 0 -2.90(-0.14%)
Jun 22, 2020 2147 2167 2103 2137 0 -20.01(-0.93%)
Jun 19, 2020 2211 2240 2140 2157 0 -40.59(-1.85%)
Jun 18, 2020 2188 2226 2170 2197 0 -9.90(-0.45%)
Jun 17, 2020 2242 2258 2193 2207 0 -36.07(-1.61%)
Jun 16, 2020 2269 2295 2196 2243 0 +63.43(+2.91%)
Jun 15, 2020 2112 2219 2100 2180 0 -10.32(-0.47%)
Jun 12, 2020 2230 2248 2136 2190 0 +43.87(+2.04%)
Jun 11, 2020 2243 2267 2135 2146 0 -192.18(-8.22%)
Jun 10, 2020 2397 2412 2324 2338 0 -53.71(-2.25%)
Jun 09, 2020 2369 2416 2329 2392 0 -12.45(-0.52%)
Jun 08, 2020 2358 2428 2338 2404 0 +52.86(+2.25%)
Jun 05, 2020 2347 2412 2306 2352 0 +61.70(+2.69%)
Jun 04, 2020 2255 2307 2222 2290 0 +28.26(+1.25%)
Jun 03, 2020 2274 2331 2245 2262 0 +41.32(+1.86%)
Jun 02, 2020 2188 2239 2158 2220 0 +214.77(+10.71%)
Jun 01, 2020 1987 2031 1974 2006 0 +22.87(+1.15%)
May 29, 2020 1992 2015 1951 1983 0 -25.01(-1.25%)
May 28, 2020 2051 2068 1990 2008 0 -15.32(-0.76%)
May 27, 2020 2021 2070 1990 2023 0 +35.85(+1.80%)
May 26, 2020 1951 2020 1940 1987 0 +95.91(+5.07%)
May 22, 2020 1890 1907 1854 1891 0 -11.03(-0.58%)
May 21, 2020 1888 1940 1870 1902 0 -1.92(-0.10%)
May 20, 2020 1878 1924 1860 1904 0 +54.80(+2.96%)
May 19, 2020 1868 1896 1830 1849 0 -29.46(-1.57%)
May 18, 2020 1843 1903 1836 1879 0 +102.01(+5.74%)
May 15, 2020 1751 1803 1739 1777 0 +9.52(+0.54%)
May 14, 2020 1742 1780 1680 1767 0 -1.27(-0.07%)
May 13, 2020 1800 1818 1734 1769 0 -42.33(-2.34%)
May 12, 2020 1880 1914 1804 1811 0 -53.29(-2.86%)
May 11, 2020 1853 1883 1821 1864 0 -8.97(-0.48%)
May 08, 2020 1830 1888 1818 1873 0 +72.40(+4.02%)
May 07, 2020 1812 1846 1778 1801 0 +18.11(+1.02%)
May 06, 2020 1805 1835 1768 1783 0 -9.26(-0.52%)
May 05, 2020 1802 1851 1786 1792 0 +12.64(+0.71%)
May 04, 2020 1772 1804 1730 1779 0 -4.86(-0.27%)
May 01, 2020 1839 1856 1758 1784 0 -86.23(-4.61%)
Apr 30, 2020 1901 1916 1859 1870 0 -46.97(-2.45%)
Apr 29, 2020 1904 1959 1890 1917 0 +39.15(+2.08%)
Apr 28, 2020 1870 1915 1851 1878 0 +39.75(+2.16%)
Apr 27, 2020 1792 1851 1779 1838 0 +45.47(+2.54%)
Apr 24, 2020 1784 1810 1751 1793 0 +19.88(+1.12%)
Apr 23, 2020 1784 1824 1756 1773 0 +15.55(+0.88%)
Apr 22, 2020 1752 1780 1725 1758 0 +49.61(+2.90%)
Apr 21, 2020 1701 1740 1670 1708 0 -26.91(-1.55%)
Apr 20, 2020 1751 1795 1717 1735 0 -54.64(-3.05%)
Apr 17, 2020 1764 1811 1749 1789 0 +61.59(+3.56%)
Apr 16, 2020 1709 1736 1658 1728 0 +16.75(+0.98%)
Apr 15, 2020 1760 1775 1695 1711 0 -97.85(-5.41%)
Apr 14, 2020 1827 1853 1781 1809 0 +27.51(+1.54%)
Apr 13, 2020 1817 1843 1730 1781 0 -59.95(-3.26%)
Apr 09, 2020 1784 1881 1757 1841 0 +85.49(+4.87%)
Apr 08, 2020 1684 1769 1662 1756 0 +79.24(+4.73%)
Apr 07, 2020 1699 1764 1652 1677 0 +27.80(+1.69%)
Apr 06, 2020 1601 1666 1574 1649 0 +124.74(+8.18%)
Apr 03, 2020 1558 1595 1514 1524 0 -43.42(-2.77%)
Apr 02, 2020 1565 1637 1535 1568 0 +10.98(+0.71%)
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.