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 28, 2019 2144 2161 2131 2152 0 +7.48(+0.35%)
Jun 27, 2019 2144 2156 2135 2145 0 +5.27(+0.25%)
Jun 26, 2019 2137 2153 2127 2140 0 +7.91(+0.37%)
Jun 25, 2019 2133 2144 2122 2132 0 -3.23(-0.15%)
Jun 24, 2019 2137 2147 2124 2135 0 -3.47(-0.16%)
Jun 21, 2019 2150 2158 2127 2138 0 -28.74(-1.33%)
Jun 20, 2019 2169 2177 2156 2167 0 +10.24(+0.47%)
Jun 19, 2019 2162 2172 2144 2157 0 -0.62(-0.03%)
Jun 18, 2019 2156 2174 2148 2158 0 +9.66(+0.45%)
Jun 17, 2019 2146 2159 2136 2148 0 -3.00(-0.14%)
Jun 14, 2019 2170 2173 2147 2151 0 -19.62(-0.90%)
Jun 13, 2019 2167 2179 2156 2170 0 +4.24(+0.20%)
Jun 12, 2019 2177 2183 2159 2166 0 -15.08(-0.69%)
Jun 11, 2019 2178 2193 2166 2181 0 +22.53(+1.04%)
Jun 10, 2019 2159 2168 2149 2159 0 +9.54(+0.44%)
Jun 07, 2019 2145 2158 2137 2149 0 +10.69(+0.50%)
Jun 06, 2019 2125 2147 2116 2139 0 +12.84(+0.60%)
Jun 05, 2019 2137 2142 2101 2126 0 -13.28(-0.62%)
Jun 04, 2019 2112 2142 2109 2139 0 +33.99(+1.61%)
Jun 03, 2019 2081 2112 2078 2105 0 +25.50(+1.23%)
May 31, 2019 2082 2094 2067 2080 0 -10.51(-0.50%)
May 30, 2019 2085 2100 2076 2090 0 +4.59(+0.22%)
May 29, 2019 2084 2093 2070 2085 0 -7.13(-0.34%)
May 28, 2019 2096 2106 2084 2093 0 -3.62(-0.17%)
May 24, 2019 2105 2113 2087 2096 0 -4.73(-0.23%)
May 23, 2019 2108 2117 2091 2101 0 -26.80(-1.26%)
May 22, 2019 2128 2138 2121 2128 0 -3.64(-0.17%)
May 21, 2019 2129 2142 2124 2131 0 +7.57(+0.36%)
May 20, 2019 2130 2138 2118 2124 0 -9.92(-0.46%)
May 17, 2019 2143 2153 2130 2134 0 -19.61(-0.91%)
May 16, 2019 2157 2172 2146 2153 0 +1.80(+0.08%)
May 15, 2019 2143 2159 2138 2152 0 +0.08(+0.00%)
May 14, 2019 2147 2162 2138 2151 0 +17.77(+0.83%)
May 13, 2019 2143 2151 2124 2134 0 -28.23(-1.31%)
May 10, 2019 2160 2170 2137 2162 0 +8.17(+0.38%)
May 09, 2019 2146 2161 2129 2154 0 -0.53(-0.02%)
May 08, 2019 2157 2166 2140 2154 0 -15.80(-0.73%)
May 07, 2019 2185 2199 2160 2170 0 -20.84(-0.95%)
May 06, 2019 2177 2197 2167 2191 0 -14.29(-0.65%)
May 03, 2019 2191 2213 2185 2205 0 +21.65(+0.99%)
May 02, 2019 2174 2192 2161 2184 0 +8.53(+0.39%)
May 01, 2019 2195 2201 2170 2175 0 -17.88(-0.82%)
Apr 30, 2019 2203 2211 2184 2193 0 -12.83(-0.58%)
Apr 29, 2019 2208 2215 2195 2206 0 -3.26(-0.15%)
Apr 26, 2019 2193 2214 2185 2209 0 +14.24(+0.65%)
Apr 25, 2019 2211 2215 2188 2195 0 -18.08(-0.82%)
Apr 24, 2019 2229 2236 2207 2213 0 -17.39(-0.78%)
Apr 23, 2019 2234 2249 2215 2230 0 -12.08(-0.54%)
Apr 22, 2019 2254 2260 2235 2242 0 -14.70(-0.65%)
Apr 18, 2019 2263 2271 2245 2257 0 -2.72(-0.12%)
Apr 17, 2019 2267 2283 2247 2260 0 -3.07(-0.14%)
Apr 16, 2019 2255 2266 2246 2263 0 +12.43(+0.55%)
Apr 15, 2019 2264 2272 2244 2250 0 -10.32(-0.46%)
Apr 12, 2019 2253 2268 2244 2261 0 +6.34(+0.28%)
Apr 11, 2019 2260 2269 2246 2254 0 -9.26(-0.41%)
Apr 10, 2019 2263 2272 2249 2264 0 +3.30(+0.15%)
Apr 09, 2019 2268 2276 2254 2260 0 -15.16(-0.67%)
Apr 08, 2019 2274 2280 2264 2275 0 +3.76(+0.17%)
Apr 05, 2019 2269 2280 2262 2272 0 +4.32(+0.19%)
Apr 04, 2019 2256 2275 2247 2267 0 +12.06(+0.53%)
Apr 03, 2019 2251 2266 2241 2255 0 +14.43(+0.64%)
Apr 02, 2019 2253 2259 2232 2241 0 -7.88(-0.35%)
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.