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 29, 2012 1911 1921 1878 1891 0 -16.75(-0.88%)
Feb 28, 2012 1909 1924 1895 1907 0 +2.73(+0.14%)
Feb 27, 2012 1886 1913 1877 1905 0 +1.30(+0.07%)
Feb 24, 2012 1904 1916 1893 1903 0 +2.51(+0.13%)
Feb 23, 2012 1895 1908 1876 1901 0 +5.66(+0.30%)
Feb 22, 2012 1898 1911 1885 1895 0 -4.03(-0.21%)
Feb 21, 2012 1906 1918 1884 1899 0 -0.71(-0.04%)
Feb 17, 2012 1900 1900 1900 0 +9.29(+0.49%)
Feb 16, 2012 1856 1898 1846 1891 0 +35.71(+1.93%)
Feb 15, 2012 1866 1873 1847 1855 0 -5.63(-0.30%)
Feb 14, 2012 1862 1876 1840 1861 0 -18.77(-1.00%)
Feb 13, 2012 1887 1896 1870 1879 0 +7.79(+0.42%)
Feb 10, 2012 1869 1887 1848 1872 0 -27.14(-1.43%)
Feb 09, 2012 1893 1919 1870 1899 0 +6.88(+0.36%)
Feb 08, 2012 1885 1907 1873 1892 0 +7.45(+0.40%)
Feb 07, 2012 1892 1901 1869 1884 0 -6.91(-0.37%)
Feb 06, 2012 1887 1905 1871 1891 0 -0.57(-0.03%)
Feb 03, 2012 1882 1906 1867 1892 0 +29.74(+1.60%)
Feb 02, 2012 1874 1882 1852 1862 0 -5.16(-0.28%)
Feb 01, 2012 1853 1886 1847 1867 0 +29.56(+1.61%)
Jan 31, 2012 1843 1854 1819 1838 0 +4.60(+0.25%)
Jan 30, 2012 1827 1845 1809 1833 0 -13.38(-0.72%)
Jan 27, 2012 1834 1861 1825 1846 0 +15.99(+0.87%)
Jan 26, 2012 1834 1856 1821 1831 0 +0.38(+0.02%)
Jan 25, 2012 1808 1839 1791 1830 0 -11.84(-0.64%)
Jan 24, 2012 1831 1853 1807 1842 0 -7.96(-0.43%)
Jan 23, 2012 1845 1865 1834 1850 0 +9.94(+0.54%)
Jan 20, 2012 1849 1856 1829 1840 0 -7.94(-0.43%)
Jan 19, 2012 1846 1864 1828 1848 0 +2.53(+0.14%)
Jan 18, 2012 1810 1849 1803 1845 0 +30.09(+1.66%)
Jan 17, 2012 1828 1837 1807 1815 0 +13.59(+0.75%)
Jan 13, 2012 1802 1802 1802 0 -10.84(-0.60%)
Jan 12, 2012 1792 1823 1776 1813 0 +23.40(+1.31%)
Jan 11, 2012 1779 1797 1768 1789 0 +5.70(+0.32%)
Jan 10, 2012 1784 1800 1768 1783 0 +28.77(+1.64%)
Jan 09, 2012 1769 1775 1748 1755 0 -11.33(-0.64%)
Jan 06, 2012 1770 1781 1754 1766 0 -3.73(-0.21%)
Jan 05, 2012 1763 1782 1745 1770 0 -4.67(-0.26%)
Jan 04, 2012 1759 1784 1751 1774 0 +35.77(+2.06%)
Dec 30, 2011 1732 1751 1728 1739 0 +6.40(+0.37%)
Dec 29, 2011 1711 1738 1706 1732 0 +22.05(+1.29%)
Dec 28, 2011 1743 1749 1705 1710 0 -35.77(-2.05%)
Dec 27, 2011 1737 1760 1728 1746 0 +5.95(+0.34%)
Dec 23, 2011 1740 1740 1740 0 +24.93(+1.45%)
Dec 21, 2011 1720 1728 1689 1715 0 -5.64(-0.33%)
Dec 20, 2011 1701 1730 1697 1721 0 +50.63(+3.03%)
Dec 19, 2011 1691 1716 1661 1670 0 -21.28(-1.26%)
Dec 16, 2011 1682 1721 1655 1691 0 +24.49(+1.47%)
Dec 15, 2011 1679 1691 1646 1667 0 +9.79(+0.59%)
Dec 14, 2011 1677 1687 1645 1657 0 -27.86(-1.65%)
Dec 13, 2011 1720 1739 1672 1685 0 -13.53(-0.80%)
Dec 12, 2011 1726 1731 1678 1698 0 -44.44(-2.55%)
Dec 09, 2011 1728 1754 1707 1743 0 +16.33(+0.95%)
Dec 08, 2011 1752 1764 1716 1727 0 -45.64(-2.58%)
Dec 07, 2011 1751 1782 1735 1772 0 +0.89(+0.05%)
Dec 06, 2011 1655 1789 1751 1771 0 -4.66(-0.26%)
Dec 05, 2011 1667 1804 1756 1776 0 +18.50(+1.05%)
Dec 02, 2011 1674 1798 1752 1758 0 -11.71(-0.66%)
Dec 01, 2011 1779 1803 1760 1769 0 -19.22(-1.07%)
Nov 30, 2011 1756 1795 1745 1788 0 +90.42(+5.33%)
Nov 29, 2011 1700 1714 1683 1698 0 -1.13(-0.07%)
Nov 28, 2011 1677 1719 1665 1699 0 +78.28(+4.83%)
Nov 25, 2011 1621 1645 1611 1621 0 -14.14(-0.86%)
Nov 23, 2011 1635 1635 1635 0 -38.63(-2.31%)
Nov 22, 2011 1676 1701 1662 1674 0 -7.99(-0.48%)
Nov 21, 2011 1680 1700 1661 1682 0 -29.00(-1.70%)
Nov 18, 2011 1715 1727 1695 1711 0 +3.53(+0.21%)
Nov 17, 2011 1742 1754 1690 1707 0 -36.27(-2.08%)
Nov 16, 2011 1753 1776 1735 1743 0 -30.28(-1.71%)
Nov 15, 2011 1769 1788 1753 1774 0 -10.45(-0.59%)
Nov 14, 2011 1785 1797 1764 1784 0 -9.52(-0.53%)
Nov 11, 2011 1779 1808 1773 1794 0 +33.47(+1.90%)
Nov 10, 2011 1768 1780 1732 1760 0 +16.40(+0.94%)
Nov 09, 2011 1763 1780 1736 1744 0 -77.83(-4.27%)
Nov 08, 2011 1816 1840 1786 1822 0 +30.29(+1.69%)
Nov 07, 2011 1785 1800 1754 1791 0 -13.01(-0.72%)
Nov 04, 2011 1806 1819 1777 1804 0 -11.90(-0.66%)
Nov 03, 2011 1816 1829 1778 1816 0 +26.62(+1.49%)
Nov 02, 2011 1774 1804 1762 1790 0 +47.42(+2.72%)
Nov 01, 2011 1743 1779 1717 1742 0 -56.33(-3.13%)
Oct 31, 2011 1836 1851 1791 1798 0 -64.59(-3.47%)
Oct 28, 2011 1846 1878 1832 1863 0 -9.28(-0.50%)
Oct 27, 2011 1857 1896 1822 1872 0 +64.49(+3.57%)
Oct 26, 2011 1761 1820 1745 1808 0 +42.14(+2.39%)
Oct 25, 2011 1770 1816 1752 1766 0 -37.01(-2.05%)
Oct 24, 2011 1751 1810 1764 1803 0 +34.51(+1.95%)
Oct 21, 2011 1746 1773 1728 1768 0 +41.99(+2.43%)
Oct 20, 2011 1715 1739 1694 1726 0 +7.32(+0.43%)
Oct 19, 2011 1750 1767 1707 1719 0 -49.83(-2.82%)
Oct 18, 2011 1731 1782 1703 1769 0 +31.12(+1.79%)
Oct 17, 2011 1765 1772 1721 1738 0 -36.19(-2.04%)
Oct 14, 2011 1754 1780 1740 1774 0 +33.64(+1.93%)
Oct 13, 2011 1733 1750 1701 1740 0 -7.30(-0.42%)
Oct 12, 2011 1741 1772 1725 1747 0 +20.70(+1.20%)
Oct 11, 2011 1712 1745 1699 1727 0 -3.64(-0.21%)
Oct 10, 2011 1701 1739 1694 1730 0 +60.04(+3.59%)
Oct 07, 2011 1697 1707 1647 1670 0 -14.81(-0.88%)
Oct 06, 2011 1660 1691 1649 1685 0 +47.78(+2.92%)
Oct 05, 2011 1605 1648 1576 1637 0 +44.93(+2.82%)
Oct 04, 2011 1518 1597 1492 1592 0 +46.82(+3.03%)
Oct 03, 2011 1578 1606 1539 1546 0 -45.64(-2.87%)
Sep 30, 2011 1602 1632 1575 1591 0 -41.22(-2.52%)
Sep 29, 2011 1656 1664 1601 1633 0 +15.34(+0.95%)
Sep 28, 2011 1668 1684 1609 1617 0 -46.27(-2.78%)
Sep 27, 2011 1665 1703 1644 1663 0 +40.92(+2.52%)
Sep 26, 2011 1588 1625 1558 1623 0 +42.73(+2.70%)
Sep 23, 2011 1576 1606 1557 1580 0 -3.51(-0.22%)
Sep 22, 2011 1610 1622 1562 1583 0 -85.88(-5.15%)
Sep 21, 2011 1737 1742 1666 1669 0 -69.80(-4.01%)
Sep 20, 2011 1745 1770 1716 1739 0 -4.51(-0.26%)
Sep 19, 2011 1725 1752 1702 1744 0 -15.04(-0.86%)
Sep 16, 2011 1760 1772 1737 1759 0 +6.44(+0.37%)
Sep 15, 2011 1751 1771 1724 1752 0 +15.95(+0.92%)
Sep 14, 2011 1726 1763 1687 1736 0 +18.46(+1.07%)
Sep 13, 2011 1693 1725 1679 1718 0 +29.95(+1.77%)
Sep 12, 2011 1687 1713 1653 1688 0 -33.88(-1.97%)
Sep 09, 2011 1754 1762 1710 1722 0 -54.61(-3.07%)
Sep 08, 2011 1795 1813 1767 1776 0 -34.56(-1.91%)
Sep 07, 2011 1793 1818 1782 1811 0 +45.54(+2.58%)
Sep 06, 2011 1737 1777 1714 1765 0 -19.45(-1.09%)
Sep 02, 2011 1785 1785 1785 0 -43.94(-2.40%)
Sep 01, 2011 1843 1868 1822 1829 0 -15.49(-0.84%)
Aug 31, 2011 1846 1870 1817 1844 0 +15.11(+0.83%)
Aug 30, 2011 1805 1844 1790 1829 0 +10.81(+0.59%)
Aug 29, 2011 1779 1824 1776 1818 0 +62.93(+3.59%)
Aug 26, 2011 1700 1760 1669 1755 0 +43.75(+2.56%)
Aug 25, 2011 1735 1749 1694 1712 0 -14.83(-0.86%)
Aug 24, 2011 1705 1741 1687 1726 0 +14.62(+0.85%)
Aug 23, 2011 1666 1717 1653 1712 0 +61.34(+3.72%)
Aug 22, 2011 1692 1701 1641 1650 0 -7.01(-0.42%)
Aug 19, 2011 1667 1714 1643 1657 0 -42.22(-2.48%)
Aug 18, 2011 1739 1754 1677 1700 0 -95.74(-5.33%)
Aug 17, 2011 1812 1831 1783 1795 0 -1.24(-0.07%)
Aug 16, 2011 1810 1828 1771 1797 0 -42.79(-2.33%)
Aug 15, 2011 1826 1848 1808 1839 0 +36.69(+2.04%)
Aug 12, 2011 1790 1823 1765 1803 0 +29.30(+1.65%)
Aug 11, 2011 1674 1800 1669 1773 0 +106.83(+6.41%)
Aug 10, 2011 1689 1733 1652 1667 0 -54.32(-3.16%)
Aug 09, 2011 1677 1726 1596 1721 0 +119.39(+7.45%)
Aug 08, 2011 1676 1703 1587 1602 0 -137.97(-7.93%)
Aug 05, 2011 1789 1807 1685 1739 0 -29.52(-1.67%)
Aug 04, 2011 1869 1880 1763 1769 0 -140.62(-7.36%)
Aug 03, 2011 1916 1933 1855 1910 0 -7.31(-0.38%)
Aug 02, 2011 1967 1989 1913 1917 0 -65.87(-3.32%)
Aug 01, 2011 2012 2020 1959 1983 0 +3.25(+0.16%)
Jul 29, 2011 1950 1996 1935 1980 0 +4.38(+0.22%)
Jul 28, 2011 1975 2000 1960 1975 0 +2.22(+0.11%)
Jul 27, 2011 2007 2018 1968 1973 0 -40.55(-2.01%)
Jul 26, 2011 2035 2043 2004 2014 0 -23.23(-1.14%)
Jul 25, 2011 2031 2058 2017 2037 0 -11.66(-0.57%)
Jul 22, 2011 2073 2078 2043 2048 0 -20.88(-1.01%)
Jul 21, 2011 2051 2076 2041 2069 0 +24.68(+1.21%)
Jul 20, 2011 2055 2067 2031 2045 0 +21.87(+1.08%)
Jul 19, 2011 2004 2041 2002 2023 0 +33.58(+1.69%)
Jul 18, 2011 2001 2010 1970 1989 0 -18.60(-0.93%)
Jul 15, 2011 1999 2014 1985 2008 0 +17.64(+0.89%)
Jul 14, 2011 2016 2029 1977 1990 0 -22.99(-1.14%)
Jul 13, 2011 2002 2033 1993 2013 0 +23.23(+1.17%)
Jul 12, 2011 1994 2016 1982 1990 0 -17.45(-0.87%)
Jul 11, 2011 2012 2034 1992 2007 0 -39.68(-1.94%)
Jul 08, 2011 2022 2055 2006 2047 0 -2.50(-0.12%)
Jul 07, 2011 2036 2069 2026 2049 0 +29.68(+1.47%)
Jul 06, 2011 2001 2026 1990 2020 0 +16.06(+0.80%)
Jul 05, 2011 1998 2022 1986 2004 0 +3.78(+0.19%)
Jul 01, 2011 2000 2000 2000 0 +22.96(+1.16%)
Jun 30, 2011 1957 1983 1947 1977 0 +17.04(+0.87%)
Jun 29, 2011 1941 1969 1927 1960 0 +25.92(+1.34%)
Jun 28, 2011 1903 1939 1896 1934 0 +35.56(+1.87%)
Jun 27, 2011 1886 1908 1869 1898 0 +13.60(+0.72%)
Jun 24, 2011 1892 1901 1870 1885 0 -3.55(-0.19%)
Jun 23, 2011 1861 1894 1832 1888 0 +1.65(+0.09%)
Jun 22, 2011 1884 1912 1875 1887 0 -8.95(-0.47%)
Jun 21, 2011 1859 1901 1855 1896 0 +48.45(+2.62%)
Jun 20, 2011 1841 1855 1838 1847 0 +17.62(+0.96%)
Jun 17, 2011 1839 1858 1816 1830 0 +2.53(+0.14%)
Jun 16, 2011 1852 1865 1793 1827 0 -23.81(-1.29%)
Jun 15, 2011 1866 1887 1842 1851 0 -34.83(-1.85%)
Jun 14, 2011 1879 1906 1869 1886 0 +26.63(+1.43%)
Jun 13, 2011 1862 1888 1848 1859 0 +1.97(+0.11%)
Jun 10, 2011 1872 1884 1847 1857 0 -20.15(-1.07%)
Jun 09, 2011 1853 1892 1846 1877 0 +31.51(+1.71%)
Jun 08, 2011 1854 1867 1834 1846 0 -17.54(-0.94%)
Jun 07, 2011 1859 1882 1848 1863 0 +11.60(+0.63%)
Jun 06, 2011 1869 1886 1844 1852 0 -22.39(-1.19%)
Jun 03, 2011 1890 1896 1860 1874 0 +7.30(+0.39%)
May 24, 2011 1866 1888 1850 1867 0 +9.40(+0.51%)
May 23, 2011 1856 1872 1837 1857 0 -27.35(-1.45%)
May 20, 2011 1885 1904 1858 1885 0 -6.01(-0.32%)
May 19, 2011 1891 1911 1872 1891 0 +5.00(+0.27%)
May 18, 2011 1850 1890 1844 1886 0 +35.47(+1.92%)
May 17, 2011 1847 1864 1827 1850 0 -6.87(-0.37%)
May 16, 2011 1858 1891 1847 1857 0 -8.56(-0.46%)
May 13, 2011 1888 1898 1855 1866 0 -15.69(-0.83%)
May 12, 2011 1877 1895 1849 1881 0 -7.76(-0.41%)
May 11, 2011 1922 1928 1877 1889 0 -37.09(-1.93%)
May 10, 2011 1917 1940 1906 1926 0 +23.29(+1.22%)
May 09, 2011 1883 1912 1876 1903 0 +21.88(+1.16%)
May 06, 2011 1876 1903 1862 1881 0 +31.67(+1.71%)
May 05, 2011 1841 1885 1828 1849 0 -4.93(-0.27%)
May 04, 2011 1886 1895 1842 1854 0 -36.45(-1.93%)
May 03, 2011 1906 1917 1873 1891 0 -26.43(-1.38%)
May 02, 2011 1918 1922 1913 1917 0 -15.99(-0.83%)
Apr 29, 2011 1915 1944 1898 1933 0 +21.14(+1.11%)
Apr 28, 2011 1901 1925 1889 1912 0 +2.41(+0.13%)
Apr 27, 2011 1918 1934 1866 1910 0 -7.03(-0.37%)
Apr 26, 2011 1904 1929 1895 1917 0 +19.02(+1.00%)
Apr 25, 2011 1897 1909 1877 1898 0 +4.12(+0.22%)
Apr 21, 2011 1887 1898 1870 1894 0 +15.82(+0.84%)
Apr 20, 2011 1877 1894 1855 1878 0 +33.28(+1.80%)
Apr 19, 2011 1819 1850 1810 1845 0 +30.28(+1.67%)
Apr 18, 2011 1813 1829 1792 1814 0 -24.70(-1.34%)
Apr 15, 2011 1827 1851 1816 1839 0 +11.74(+0.64%)
Apr 14, 2011 1802 1835 1794 1827 0 +11.50(+0.63%)
Apr 13, 2011 1820 1832 1797 1816 0 +9.06(+0.50%)
Apr 12, 2011 1825 1836 1796 1807 0 -37.25(-2.02%)
Apr 11, 2011 1868 1877 1834 1844 0 -19.39(-1.04%)
Apr 08, 2011 1876 1885 1851 1863 0 +5.73(+0.31%)
Apr 07, 2011 1859 1880 1839 1858 0 +0.01(+0.00%)
Apr 06, 2011 1865 1878 1836 1858 0 +6.05(+0.33%)
Apr 05, 2011 1831 1865 1823 1851 0 +19.20(+1.05%)
Apr 04, 2011 1823 1841 1816 1832 0 +10.30(+0.57%)
Apr 01, 2011 1814 1837 1805 1822 0 +19.98(+1.11%)
Mar 31, 2011 1786 1812 1781 1802 0 +12.49(+0.70%)
Mar 30, 2011 1791 1802 1777 1790 0 +12.51(+0.70%)
Mar 29, 2011 1756 1786 1743 1777 0 +19.07(+1.08%)
Mar 28, 2011 1775 1786 1751 1758 0 -19.53(-1.10%)
Mar 25, 2011 1766 1794 1759 1777 0 +19.69(+1.12%)
Mar 24, 2011 1747 1765 1733 1758 0 +20.01(+1.15%)
Mar 23, 2011 1719 1746 1705 1738 0 +14.65(+0.85%)
Mar 22, 2011 1728 1738 1709 1723 0 -3.59(-0.21%)
Mar 21, 2011 1722 1731 1714 1727 0 +36.37(+2.15%)
Mar 18, 2011 1699 1715 1679 1690 0 +13.60(+0.81%)
Mar 17, 2011 1677 1695 1660 1677 0 +23.02(+1.39%)
Mar 16, 2011 1683 1695 1638 1654 0 -31.97(-1.90%)
Mar 15, 2011 1674 1697 1670 1686 0 -14.25(-0.84%)
Mar 14, 2011 1682 1717 1673 1700 0 -3.98(-0.23%)
Mar 11, 2011 1682 1719 1668 1704 0 +12.85(+0.76%)
Mar 10, 2011 1707 1719 1679 1691 0 -45.73(-2.63%)
Mar 09, 2011 1741 1748 1718 1737 0 -7.42(-0.43%)
Mar 08, 2011 1731 1753 1710 1744 0 +20.35(+1.18%)
Mar 07, 2011 1760 1772 1711 1724 0 -33.96(-1.93%)
Mar 04, 2011 1771 1777 1739 1758 0 -6.92(-0.39%)
Mar 03, 2011 1742 1772 1735 1765 0 +39.93(+2.32%)
Mar 02, 2011 1715 1736 1707 1725 0 +9.66(+0.56%)
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.