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, 2016 1650 1657 1635 1640 0 -9.31(-0.56%)
Mar 30, 2016 1637 1662 1625 1649 0 +22.90(+1.41%)
Mar 29, 2016 1606 1631 1596 1626 0 +16.87(+1.05%)
Mar 28, 2016 1609 1618 1599 1609 0 +6.52(+0.41%)
Mar 24, 2016 1603 1603 1603 1603 0 -13.59(-0.84%)
Mar 23, 2016 1623 1633 1605 1616 0 -9.22(-0.57%)
Mar 22, 2016 1619 1634 1606 1625 0 -0.76(-0.05%)
Mar 21, 2016 1624 1637 1613 1626 0 +5.08(+0.31%)
Mar 18, 2016 1630 1643 1613 1621 0 -3.53(-0.22%)
Mar 17, 2016 1585 1632 1581 1625 0 +43.83(+2.77%)
Mar 16, 2016 1558 1587 1550 1581 0 +15.55(+0.99%)
Mar 15, 2016 1560 1572 1550 1565 0 -8.81(-0.56%)
Mar 14, 2016 1580 1593 1560 1574 0 -15.59(-0.98%)
Mar 11, 2016 1578 1604 1570 1590 0 +25.76(+1.65%)
Mar 10, 2016 1560 1581 1544 1564 0 +12.34(+0.80%)
Mar 09, 2016 1544 1561 1530 1552 0 +9.63(+0.62%)
Mar 08, 2016 1547 1568 1522 1542 0 -19.40(-1.24%)
Mar 07, 2016 1549 1578 1535 1561 0 +12.25(+0.79%)
Mar 04, 2016 1522 1569 1516 1549 0 +28.32(+1.86%)
Mar 03, 2016 1500 1528 1485 1521 0 +13.12(+0.87%)
Mar 02, 2016 1504 1525 1488 1508 0 -1.76(-0.12%)
Mar 01, 2016 1477 1518 1470 1509 0 +51.78(+3.55%)
Feb 29, 2016 1467 1488 1451 1458 0 -9.09(-0.62%)
Feb 26, 2016 1464 1482 1450 1467 0 +14.97(+1.03%)
Feb 25, 2016 1448 1461 1425 1452 0 +2.65(+0.18%)
Feb 24, 2016 1417 1454 1409 1449 0 +15.09(+1.05%)
Feb 23, 2016 1454 1461 1423 1434 0 -30.98(-2.11%)
Feb 22, 2016 1465 1482 1452 1465 0 +19.83(+1.37%)
Feb 19, 2016 1453 1460 1430 1445 0 -13.52(-0.93%)
Feb 18, 2016 1456 1474 1440 1459 0 +6.78(+0.47%)
Feb 17, 2016 1445 1469 1436 1452 0 +18.04(+1.26%)
Feb 16, 2016 1434 1448 1412 1434 0 +18.25(+1.29%)
Feb 12, 2016 1416 1416 1416 1416 0 +36.14(+2.62%)
Feb 11, 2016 1371 1406 1356 1379 0 -42.27(-2.97%)
Feb 10, 2016 1432 1453 1413 1422 0 -4.75(-0.33%)
Feb 09, 2016 1402 1438 1395 1426 0 +11.68(+0.83%)
Feb 08, 2016 1438 1446 1391 1415 0 -37.92(-2.61%)
Feb 05, 2016 1459 1473 1431 1453 0 -9.07(-0.62%)
Feb 04, 2016 1442 1486 1433 1462 0 +24.41(+1.70%)
Feb 03, 2016 1395 1440 1375 1437 0 +53.99(+3.90%)
Feb 02, 2016 1394 1409 1376 1383 0 -38.10(-2.68%)
Feb 01, 2016 1408 1430 1388 1421 0 +4.48(+0.32%)
Jan 29, 2016 1376 1419 1363 1417 0 +35.68(+2.58%)
Jan 28, 2016 1388 1399 1370 1381 0 +5.18(+0.38%)
Jan 27, 2016 1374 1400 1364 1376 0 -4.62(-0.33%)
Jan 26, 2016 1361 1388 1351 1381 0 +26.46(+1.95%)
Jan 25, 2016 1379 1388 1347 1354 0 -40.36(-2.89%)
Jan 22, 2016 1401 1418 1380 1395 0 +21.20(+1.54%)
Jan 21, 2016 1374 1397 1356 1373 0 +0.49(+0.04%)
Jan 20, 2016 1355 1387 1332 1373 0 +1.16(+0.08%)
Jan 19, 2016 1393 1400 1352 1372 0 -0.08(-0.01%)
Jan 15, 2016 1372 1372 1372 1372 0 -38.05(-2.70%)
Jan 14, 2016 1388 1420 1373 1410 0 +22.31(+1.61%)
Jan 13, 2016 1420 1446 1380 1388 0 -24.23(-1.72%)
Jan 12, 2016 1412 1422 1388 1412 0 +13.33(+0.95%)
Jan 11, 2016 1410 1419 1386 1398 0 -3.83(-0.27%)
Jan 08, 2016 1417 1430 1396 1402 0 -3.39(-0.24%)
Jan 07, 2016 1422 1440 1397 1406 0 -42.05(-2.90%)
Jan 06, 2016 1450 1470 1438 1448 0 -25.74(-1.75%)
Jan 05, 2016 1487 1497 1458 1473 0 -2.88(-0.20%)
Jan 04, 2016 1476 1488 1456 1476 0 -25.60(-1.70%)
Dec 31, 2015 1502 1502 1502 1502 0 -7.04(-0.47%)
Dec 30, 2015 1518 1527 1504 1509 0 -14.71(-0.97%)
Dec 29, 2015 1529 1539 1511 1524 0 +6.75(+0.44%)
Dec 28, 2015 1516 1523 1499 1517 0 -5.01(-0.33%)
Dec 24, 2015 1522 1522 1522 1522 0 -1.90(-0.12%)
Dec 23, 2015 1503 1528 1497 1524 0 +35.07(+2.36%)
Dec 22, 2015 1471 1498 1462 1489 0 +23.05(+1.57%)
Dec 21, 2015 1463 1475 1450 1466 0 +8.90(+0.61%)
Dec 18, 2015 1465 1485 1448 1457 0 -6.73(-0.46%)
Dec 17, 2015 1501 1509 1459 1464 0 -37.11(-2.47%)
Dec 16, 2015 1487 1512 1466 1501 0 +33.91(+2.31%)
Dec 15, 2015 1462 1481 1455 1467 0 +15.24(+1.05%)
Dec 14, 2015 1460 1470 1438 1452 0 -13.52(-0.92%)
Dec 11, 2015 1467 1482 1458 1465 0 -25.14(-1.69%)
Dec 10, 2015 1499 1512 1482 1490 0 -15.47(-1.03%)
Dec 09, 2015 1505 1529 1494 1506 0 +9.38(+0.63%)
Dec 08, 2015 1507 1524 1484 1496 0 -30.94(-2.03%)
Dec 07, 2015 1542 1545 1517 1527 0 -24.73(-1.59%)
Dec 04, 2015 1540 1559 1531 1552 0 +13.01(+0.85%)
Dec 03, 2015 1549 1560 1522 1539 0 -8.65(-0.56%)
Dec 02, 2015 1564 1574 1541 1548 0 -22.20(-1.41%)
Dec 01, 2015 1571 1587 1544 1570 0 -7.89(-0.50%)
Nov 30, 2015 1587 1598 1569 1578 0 -10.97(-0.69%)
Nov 27, 2015 1584 1599 1574 1589 0 -5.42(-0.34%)
Nov 25, 2015 1594 1594 1594 1594 0 -7.49(-0.47%)
Nov 24, 2015 1590 1607 1578 1602 0 +5.54(+0.35%)
Nov 23, 2015 1596 1605 1594 1596 0 -1.85(-0.12%)
Nov 20, 2015 1609 1624 1591 1598 0 -5.20(-0.32%)
Nov 19, 2015 1604 1618 1590 1603 0 -0.16(-0.01%)
Nov 18, 2015 1579 1612 1567 1603 0 +28.02(+1.78%)
Nov 17, 2015 1598 1627 1560 1575 0 -26.18(-1.63%)
Nov 16, 2015 1570 1607 1564 1601 0 +28.49(+1.81%)
Nov 13, 2015 1548 1602 1539 1573 0 +27.58(+1.78%)
Nov 12, 2015 1554 1572 1538 1545 0 -26.97(-1.72%)
Nov 11, 2015 1582 1590 1558 1572 0 -6.48(-0.41%)
Nov 10, 2015 1585 1599 1558 1579 0 -10.82(-0.68%)
Nov 09, 2015 1600 1609 1574 1590 0 -18.03(-1.12%)
Nov 06, 2015 1596 1618 1583 1608 0 +0.91(+0.06%)
Nov 05, 2015 1608 1622 1588 1607 0 -9.82(-0.61%)
Nov 04, 2015 1631 1642 1608 1617 0 -6.77(-0.42%)
Nov 03, 2015 1612 1639 1606 1623 0 +8.87(+0.55%)
Nov 02, 2015 1597 1623 1591 1614 0 +22.66(+1.42%)
Oct 30, 2015 1607 1622 1579 1592 0 -12.74(-0.79%)
Oct 29, 2015 1587 1626 1578 1605 0 +17.63(+1.11%)
Oct 28, 2015 1564 1601 1555 1587 0 +23.92(+1.53%)
Oct 27, 2015 1575 1591 1549 1563 0 -23.01(-1.45%)
Oct 26, 2015 1588 1605 1572 1586 0 -8.62(-0.54%)
Oct 23, 2015 1584 1607 1572 1595 0 +32.25(+2.06%)
Oct 22, 2015 1542 1573 1532 1562 0 +34.26(+2.24%)
Oct 21, 2015 1553 1557 1525 1528 0 -23.14(-1.49%)
Oct 20, 2015 1548 1563 1539 1551 0 -0.46(-0.03%)
Oct 19, 2015 1549 1561 1539 1552 0 -8.20(-0.53%)
Oct 16, 2015 1568 1574 1545 1560 0 -1.97(-0.13%)
Oct 15, 2015 1560 1573 1539 1562 0 +9.43(+0.61%)
Oct 14, 2015 1542 1563 1535 1552 0 +10.17(+0.66%)
Oct 13, 2015 1539 1556 1529 1542 0 -11.71(-0.75%)
Oct 12, 2015 1557 1566 1541 1554 0 -1.72(-0.11%)
Oct 09, 2015 1560 1573 1547 1556 0 +1.98(+0.13%)
Oct 08, 2015 1520 1561 1515 1554 0 +30.37(+1.99%)
Oct 07, 2015 1508 1532 1495 1523 0 +26.40(+1.76%)
Oct 06, 2015 1492 1510 1485 1497 0 +3.04(+0.20%)
Oct 05, 2015 1462 1501 1457 1494 0 +41.50(+2.86%)
Oct 02, 2015 1403 1453 1391 1452 0 +38.14(+2.70%)
Oct 01, 2015 1416 1430 1395 1414 0 +6.94(+0.49%)
Sep 30, 2015 1401 1418 1390 1407 0 +19.93(+1.44%)
Sep 29, 2015 1382 1400 1369 1387 0 +6.19(+0.45%)
Sep 28, 2015 1428 1438 1378 1381 0 -62.80(-4.35%)
Sep 25, 2015 1456 1466 1438 1444 0 -5.37(-0.37%)
Sep 24, 2015 1434 1457 1412 1449 0 +8.00(+0.56%)
Sep 23, 2015 1470 1478 1436 1441 0 -33.41(-2.27%)
Sep 22, 2015 1484 1490 1460 1475 0 -27.32(-1.82%)
Sep 21, 2015 1502 1521 1491 1502 0 +0.66(+0.04%)
Sep 18, 2015 1509 1524 1490 1501 0 -25.48(-1.67%)
Sep 17, 2015 1527 1548 1517 1527 0 -2.35(-0.15%)
Sep 16, 2015 1503 1534 1496 1529 0 +28.77(+1.92%)
Sep 15, 2015 1487 1507 1476 1501 0 +16.91(+1.14%)
Sep 14, 2015 1492 1497 1474 1484 0 -8.01(-0.54%)
Sep 11, 2015 1492 1500 1479 1492 0 -7.76(-0.52%)
Sep 10, 2015 1490 1514 1479 1499 0 +1.36(+0.09%)
Sep 09, 2015 1517 1528 1492 1498 0 -2.60(-0.17%)
Sep 08, 2015 1494 1506 1476 1501 0 +39.96(+2.74%)
Sep 04, 2015 1461 1461 1461 1461 0 -24.13(-1.63%)
Sep 03, 2015 1481 1506 1470 1485 0 +7.48(+0.51%)
Sep 02, 2015 1487 1493 1460 1477 0 +7.95(+0.54%)
Sep 01, 2015 1486 1500 1462 1469 0 -50.36(-3.31%)
Aug 31, 2015 1519 1533 1502 1520 0 -9.79(-0.64%)
Aug 28, 2015 1512 1540 1503 1530 0 +15.96(+1.05%)
Aug 27, 2015 1505 1528 1484 1514 0 +37.70(+2.55%)
Aug 26, 2015 1479 1490 1446 1476 0 +23.32(+1.61%)
Aug 25, 2015 1517 1521 1448 1453 0 -17.85(-1.21%)
Aug 24, 2015 1443 1510 1415 1470 0 -58.42(-3.82%)
Aug 21, 2015 1553 1567 1522 1529 0 -39.51(-2.52%)
Aug 20, 2015 1579 1590 1564 1568 0 -24.82(-1.56%)
Aug 19, 2015 1599 1609 1577 1593 0 -17.11(-1.06%)
Aug 18, 2015 1614 1622 1601 1610 0 -14.27(-0.88%)
Aug 17, 2015 1617 1631 1603 1624 0 +3.59(+0.22%)
Aug 14, 2015 1613 1626 1607 1621 0 +14.07(+0.88%)
Aug 13, 2015 1608 1619 1597 1607 0 -4.07(-0.25%)
Aug 12, 2015 1609 1623 1591 1611 0 -17.86(-1.10%)
Aug 11, 2015 1637 1648 1615 1629 0 -31.49(-1.90%)
Aug 10, 2015 1634 1666 1621 1660 0 +41.59(+2.57%)
Aug 07, 2015 1626 1644 1609 1619 0 -13.33(-0.82%)
Aug 06, 2015 1637 1652 1616 1632 0 -8.45(-0.52%)
Aug 05, 2015 1653 1665 1633 1640 0 +7.48(+0.46%)
Aug 04, 2015 1636 1655 1626 1633 0 +0.84(+0.05%)
Aug 03, 2015 1647 1652 1622 1632 0 -22.01(-1.33%)
Jul 31, 2015 1660 1670 1644 1654 0 -0.69(-0.04%)
Jul 30, 2015 1656 1675 1632 1655 0 -5.04(-0.30%)
Jul 29, 2015 1642 1679 1618 1660 0 +12.67(+0.77%)
Jul 28, 2015 1612 1654 1599 1647 0 +41.37(+2.58%)
Jul 27, 2015 1612 1625 1592 1606 0 -27.24(-1.67%)
Jul 24, 2015 1662 1668 1624 1633 0 -34.23(-2.05%)
Jul 23, 2015 1677 1686 1659 1667 0 -7.06(-0.42%)
Jul 22, 2015 1680 1692 1667 1674 0 -6.01(-0.36%)
Jul 21, 2015 1696 1713 1674 1680 0 -11.96(-0.71%)
Jul 20, 2015 1699 1706 1683 1692 0 -5.85(-0.34%)
Jul 17, 2015 1711 1720 1691 1698 0 -16.54(-0.96%)
Jul 16, 2015 1723 1728 1704 1715 0 -4.40(-0.26%)
Jul 15, 2015 1733 1741 1714 1719 0 -14.85(-0.86%)
Jul 14, 2015 1724 1742 1717 1734 0 +4.36(+0.25%)
Jul 13, 2015 1720 1736 1711 1730 0 +24.00(+1.41%)
Jul 10, 2015 1701 1714 1690 1706 0 +30.19(+1.80%)
Jul 09, 2015 1693 1706 1669 1675 0 +22.14(+1.34%)
Jul 08, 2015 1675 1683 1646 1653 0 -48.78(-2.87%)
Jul 07, 2015 1698 1713 1670 1702 0 -15.39(-0.90%)
Jul 06, 2015 1727 1740 1708 1717 0 -45.27(-2.57%)
Jul 02, 2015 1763 1763 1763 1763 0 -6.69(-0.38%)
Jul 01, 2015 1788 1794 1761 1769 0 -8.55(-0.48%)
Jun 30, 2015 1784 1798 1761 1778 0 +8.57(+0.48%)
Jun 29, 2015 1808 1817 1764 1769 0 -56.41(-3.09%)
Jun 26, 2015 1833 1845 1815 1826 0 -12.44(-0.68%)
Jun 25, 2015 1837 1846 1827 1838 0 +1.03(+0.06%)
Jun 24, 2015 1850 1857 1827 1837 0 -11.00(-0.60%)
Jun 23, 2015 1845 1854 1837 1848 0 +0.93(+0.05%)
Jun 22, 2015 1847 1857 1836 1847 0 +13.70(+0.75%)
Jun 19, 2015 1839 1853 1828 1834 0 -19.55(-1.05%)
Jun 18, 2015 1844 1865 1828 1853 0 +16.19(+0.88%)
Jun 17, 2015 1834 1848 1819 1837 0 +13.39(+0.73%)
Jun 16, 2015 1810 1831 1804 1824 0 +5.80(+0.32%)
Jun 15, 2015 1825 1837 1805 1818 0 -20.33(-1.11%)
Jun 12, 2015 1844 1849 1832 1838 0 -6.64(-0.36%)
Jun 11, 2015 1840 1851 1832 1845 0 +5.48(+0.30%)
Jun 10, 2015 1830 1845 1822 1839 0 +21.71(+1.19%)
Jun 09, 2015 1819 1829 1810 1818 0 -9.29(-0.51%)
Jun 08, 2015 1833 1844 1819 1827 0 -3.09(-0.17%)
Jun 05, 2015 1822 1837 1814 1830 0 -0.32(-0.02%)
Jun 04, 2015 1832 1847 1821 1830 0 -23.81(-1.28%)
Jun 03, 2015 1846 1865 1839 1854 0 +4.74(+0.26%)
Jun 02, 2015 1841 1859 1834 1849 0 -0.32(-0.02%)
Jun 01, 2015 1862 1867 1838 1850 0 -4.44(-0.24%)
May 29, 2015 1857 1870 1845 1854 0 -3.08(-0.17%)
May 28, 2015 1851 1867 1839 1857 0 -4.18(-0.22%)
May 27, 2015 1853 1869 1845 1861 0 +6.83(+0.37%)
May 26, 2015 1855 1865 1841 1854 0 -13.08(-0.70%)
May 22, 2015 1868 1868 1868 1868 0 +0.79(+0.04%)
May 21, 2015 1858 1872 1852 1867 0 +6.20(+0.33%)
May 20, 2015 1863 1875 1847 1861 0 -2.63(-0.14%)
May 19, 2015 1868 1874 1849 1863 0 -4.13(-0.22%)
May 18, 2015 1871 1881 1853 1867 0 -9.59(-0.51%)
May 15, 2015 1861 1888 1851 1877 0 +10.57(+0.57%)
May 14, 2015 1847 1872 1838 1866 0 +35.30(+1.93%)
May 13, 2015 1835 1842 1818 1831 0 -0.03(-0.00%)
May 12, 2015 1838 1850 1817 1831 0 -22.71(-1.23%)
May 11, 2015 1866 1877 1847 1854 0 -17.56(-0.94%)
May 08, 2015 1884 1896 1863 1871 0 +9.69(+0.52%)
May 07, 2015 1852 1874 1837 1862 0 +0.35(+0.02%)
May 06, 2015 1877 1884 1848 1861 0 -7.67(-0.41%)
May 05, 2015 1888 1901 1859 1869 0 -25.34(-1.34%)
May 04, 2015 1902 1913 1885 1894 0 -9.71(-0.51%)
May 01, 2015 1888 1916 1883 1904 0 +25.39(+1.35%)
Apr 30, 2015 1902 1911 1866 1879 0 -39.86(-2.08%)
Apr 29, 2015 1880 1928 1874 1919 0 +11.51(+0.60%)
Apr 28, 2015 1904 1921 1888 1907 0 -4.01(-0.21%)
Apr 27, 2015 1913 1930 1889 1911 0 +26.88(+1.43%)
Apr 24, 2015 1882 1895 1866 1884 0 +14.59(+0.78%)
Apr 23, 2015 1859 1878 1848 1870 0 +19.91(+1.08%)
Apr 22, 2015 1851 1859 1833 1850 0 +4.82(+0.26%)
Apr 21, 2015 1856 1863 1837 1845 0 -8.61(-0.46%)
Apr 20, 2015 1848 1865 1834 1853 0 +13.69(+0.74%)
Apr 17, 2015 1848 1858 1831 1840 0 -22.61(-1.21%)
Apr 16, 2015 1859 1876 1846 1862 0 +10.63(+0.57%)
Apr 15, 2015 1845 1867 1835 1852 0 +9.34(+0.51%)
Apr 14, 2015 1845 1853 1828 1842 0 -10.38(-0.56%)
Apr 13, 2015 1857 1873 1842 1853 0 -2.29(-0.12%)
Apr 10, 2015 1862 1868 1841 1855 0 -5.22(-0.28%)
Apr 09, 2015 1850 1870 1835 1860 0 +27.75(+1.51%)
Apr 08, 2015 1832 1845 1820 1833 0 +15.82(+0.87%)
Apr 07, 2015 1813 1831 1808 1817 0 +3.71(+0.20%)
Apr 06, 2015 1798 1823 1790 1813 0 +13.29(+0.74%)
Apr 02, 2015 1800 1800 1800 1800 0 +16.11(+0.90%)
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.