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 (%)
Sep 29, 2017 2450 2467 2425 2446 0 +4.23(+0.17%)
Sep 28, 2017 2415 2454 2404 2442 0 +26.46(+1.10%)
Sep 27, 2017 2407 2437 2381 2415 0 +20.41(+0.85%)
Sep 26, 2017 2403 2431 2384 2395 0 +2.72(+0.11%)
Sep 25, 2017 2413 2430 2370 2392 0 -37.50(-1.54%)
Sep 22, 2017 2443 2456 2401 2430 0 -23.12(-0.94%)
Sep 21, 2017 2453 2470 2434 2453 0 +18.14(+0.75%)
Sep 20, 2017 2461 2486 2411 2435 0 -16.16(-0.66%)
Sep 19, 2017 2417 2468 2404 2451 0 +37.90(+1.57%)
Sep 18, 2017 2405 2435 2381 2413 0 +26.47(+1.11%)
Sep 15, 2017 2371 2401 2354 2386 0 +18.09(+0.76%)
Sep 14, 2017 2357 2379 2341 2368 0 +9.52(+0.40%)
Sep 13, 2017 2354 2369 2338 2359 0 +11.50(+0.49%)
Sep 12, 2017 2348 2382 2331 2347 0 +4.91(+0.21%)
Sep 11, 2017 2297 2353 2289 2342 0 +58.46(+2.56%)
Sep 08, 2017 2284 2300 2268 2284 0 +1.90(+0.08%)
Sep 07, 2017 2275 2298 2265 2282 0 +14.38(+0.63%)
Sep 06, 2017 2256 2279 2245 2268 0 +16.78(+0.75%)
Sep 05, 2017 2265 2277 2238 2251 0 -17.93(-0.79%)
Sep 01, 2017 2255 2283 2249 2269 0 +19.42(+0.86%)
Aug 31, 2017 2241 2257 2233 2249 0 +15.18(+0.68%)
Aug 30, 2017 2239 2249 2221 2234 0 -0.09(-0.00%)
Aug 29, 2017 2226 2245 2215 2234 0 -12.48(-0.56%)
Aug 28, 2017 2255 2260 2232 2247 0 -2.70(-0.12%)
Aug 25, 2017 2242 2263 2232 2249 0 +15.91(+0.71%)
Aug 24, 2017 2231 2253 2207 2234 0 +9.76(+0.44%)
Aug 23, 2017 2222 2239 2211 2224 0 -6.63(-0.30%)
Aug 22, 2017 2213 2239 2212 2230 0 +27.10(+1.23%)
Aug 21, 2017 2197 2214 2187 2203 0 +0.26(+0.01%)
Aug 18, 2017 2198 2213 2183 2203 0 +4.07(+0.19%)
Aug 17, 2017 2227 2237 2196 2199 0 -22.96(-1.03%)
Aug 16, 2017 2198 2233 2190 2222 0 +29.23(+1.33%)
Aug 15, 2017 2188 2204 2176 2193 0 +5.24(+0.24%)
Aug 14, 2017 2168 2196 2161 2188 0 +40.66(+1.89%)
Aug 11, 2017 2141 2164 2121 2147 0 -8.73(-0.40%)
Aug 10, 2017 2179 2187 2150 2156 0 -31.51(-1.44%)
Aug 09, 2017 2185 2204 2160 2187 0 -1.89(-0.09%)
Aug 08, 2017 2215 2224 2174 2189 0 -37.70(-1.69%)
Aug 07, 2017 2222 2240 2208 2227 0 +18.30(+0.83%)
Aug 04, 2017 2207 2221 2194 2208 0 +6.31(+0.29%)
Aug 03, 2017 2206 2219 2186 2202 0 -2.68(-0.12%)
Aug 02, 2017 2204 2219 2186 2205 0 +2.27(+0.10%)
Aug 01, 2017 2205 2222 2184 2202 0 +9.57(+0.44%)
Jul 31, 2017 2211 2222 2180 2193 0 -13.71(-0.62%)
Jul 28, 2017 2205 2221 2184 2207 0 +1.60(+0.07%)
Jul 27, 2017 2232 2244 2188 2205 0 -18.99(-0.85%)
Jul 26, 2017 2232 2247 2209 2224 0 -9.89(-0.44%)
Jul 25, 2017 2238 2250 2217 2234 0 +9.63(+0.43%)
Jul 24, 2017 2221 2234 2206 2224 0 +4.88(+0.22%)
Jul 21, 2017 2224 2230 2206 2219 0 -3.93(-0.18%)
Jul 20, 2017 2227 2238 2211 2223 0 -12.04(-0.54%)
Jul 19, 2017 2220 2242 2209 2235 0 +15.37(+0.69%)
Jul 18, 2017 2212 2228 2197 2220 0 +5.90(+0.27%)
Jul 17, 2017 2211 2228 2201 2214 0 +1.51(+0.07%)
Jul 14, 2017 2206 2224 2195 2213 0 +15.09(+0.69%)
Jul 13, 2017 2194 2211 2181 2197 0 -1.28(-0.06%)
Jul 12, 2017 2189 2211 2177 2199 0 +25.79(+1.19%)
Jul 11, 2017 2171 2182 2155 2173 0 +2.65(+0.12%)
Jul 10, 2017 2157 2185 2150 2170 0 +8.26(+0.38%)
Jul 07, 2017 2145 2167 2133 2162 0 +22.93(+1.07%)
Jul 06, 2017 2141 2157 2128 2139 0 -5.97(-0.28%)
Jul 05, 2017 2152 2169 2127 2145 0 -0.76(-0.04%)
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.